Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,908.11 -1,562.82 (-2.42%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240517C00045000 | 2024-04-10 10:28AM EDT | 45.00 | 46.80 | 45.50 | 50.00 | 0.00 | - | 5 | 5 | 136.33% |
| CSGP240517C00075000 | 2024-04-24 11:57AM EDT | 75.00 | 15.10 | 15.50 | 20.00 | 0.00 | - | 2 | 5 | 105.13% |
| CSGP240517C00080000 | 2024-04-24 9:46AM EDT | 80.00 | 11.20 | 11.00 | 15.00 | 0.00 | - | 6 | 163 | 83.94% |
| CSGP240517C00085000 | 2024-04-26 11:53AM EDT | 85.00 | 8.16 | 8.00 | 8.40 | +1.00 | +13.97% | 2 | 560 | 38.06% |
| CSGP240517C00090000 | 2024-04-26 12:06PM EDT | 90.00 | 4.30 | 3.90 | 4.30 | +1.60 | +59.26% | 85 | 672 | 31.76% |
| CSGP240517C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 1.47 | 1.35 | 1.50 | +0.62 | +72.94% | 99 | 2,126 | 27.86% |
| CSGP240517C00100000 | 2024-04-26 3:29PM EDT | 100.00 | 0.37 | 0.30 | 0.40 | +0.20 | +117.65% | 19 | 741 | 27.74% |
| CSGP240517C00105000 | 2024-04-25 9:47AM EDT | 105.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 267 | 31.45% |
| CSGP240517C00110000 | 2024-04-10 9:40AM EDT | 110.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 199 | 52.39% |
| CSGP240517C00115000 | 2024-03-26 12:11PM EDT | 115.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 53.42% |
| CSGP240517C00120000 | 2024-03-18 10:43AM EDT | 120.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 70.12% |
| CSGP240517C00125000 | 2024-04-23 3:15PM EDT | 125.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 69.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240517P00060000 | 2024-04-23 3:45PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 210 | 210 | 71.88% |
| CSGP240517P00065000 | 2024-04-23 3:40PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 72 | 69.14% |
| CSGP240517P00070000 | 2024-04-24 9:31AM EDT | 70.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 69.14% |
| CSGP240517P00075000 | 2024-04-25 9:51AM EDT | 75.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 4 | 152 | 52.34% |
| CSGP240517P00080000 | 2024-04-26 11:51AM EDT | 80.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 5 | 626 | 36.72% |
| CSGP240517P00085000 | 2024-04-26 2:42PM EDT | 85.00 | 0.35 | 0.30 | 0.40 | -0.28 | -44.44% | 1 | 303 | 30.96% |
| CSGP240517P00090000 | 2024-04-26 2:47PM EDT | 90.00 | 1.15 | 1.15 | 1.25 | -1.00 | -46.51% | 25 | 569 | 26.78% |
| CSGP240517P00095000 | 2024-04-26 2:18PM EDT | 95.00 | 3.70 | 3.40 | 3.60 | -2.40 | -39.34% | 13 | 675 | 24.85% |
| CSGP240517P00100000 | 2024-04-16 12:34PM EDT | 100.00 | 13.80 | 6.80 | 8.00 | 0.00 | - | 2 | 97 | 32.52% |
| CSGP240517P00105000 | 2024-03-20 2:32PM EDT | 105.00 | 10.70 | 18.80 | 22.60 | 0.00 | - | 1 | 67 | 145.22% |
| CSGP240517P00110000 | 2024-03-18 11:23AM EDT | 110.00 | 13.20 | 22.00 | 26.10 | 0.00 | - | 2 | 0 | 141.89% |
© 2024 Yahoo. All rights reserved.