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
63,688.35 -730.20 (-1.13%) CMC Crypto 200
1,324.23 -72.31 (-5.18%)
CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
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 | 46.30 | 49.90 | 0.00 | - | 5 | 5 | 234.77% |
| CSGP240517C00075000 | 2024-04-24 11:57AM EDT | 75.00 | 15.10 | 16.70 | 18.70 | 0.00 | - | 2 | 5 | 66.55% |
| CSGP240517C00080000 | 2024-04-24 9:46AM EDT | 80.00 | 11.20 | 11.60 | 13.70 | 0.00 | - | 6 | 163 | 50.98% |
| CSGP240517C00085000 | 2024-04-26 11:53AM EDT | 85.00 | 8.16 | 8.10 | 8.90 | +1.00 | +13.97% | 2 | 560 | 39.23% |
| CSGP240517C00090000 | 2024-04-26 12:06PM EDT | 90.00 | 4.30 | 4.50 | 4.70 | +1.60 | +59.26% | 85 | 672 | 32.15% |
| CSGP240517C00095000 | 2024-04-26 11:23AM EDT | 95.00 | 1.35 | 1.65 | 1.75 | +0.50 | +58.82% | 46 | 2,126 | 28.08% |
| CSGP240517C00100000 | 2024-04-26 10:03AM EDT | 100.00 | 0.40 | 0.40 | 0.50 | +0.23 | +135.29% | 2 | 741 | 27.76% |
| CSGP240517C00105000 | 2024-04-25 9:47AM EDT | 105.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 267 | 29.69% |
| CSGP240517C00110000 | 2024-04-10 9:40AM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 12.50% |
| CSGP240517C00115000 | 2024-03-26 12:11PM EDT | 115.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 51.22% |
| CSGP240517C00120000 | 2024-03-18 10:43AM EDT | 120.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 67.43% |
| CSGP240517C00125000 | 2024-04-23 3:15PM EDT | 125.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 66.60% |
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 | 71.09% |
| CSGP240517P00065000 | 2024-04-23 3:40PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 72 | 68.36% |
| CSGP240517P00070000 | 2024-04-24 9:31AM EDT | 70.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 68.56% |
| CSGP240517P00075000 | 2024-04-25 9:51AM EDT | 75.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 4 | 152 | 52.15% |
| CSGP240517P00080000 | 2024-04-26 11:51AM EDT | 80.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 5 | 626 | 36.82% |
| CSGP240517P00085000 | 2024-04-25 2:13PM EDT | 85.00 | 0.63 | 0.25 | 0.40 | 0.00 | - | 14 | 303 | 31.45% |
| CSGP240517P00090000 | 2024-04-26 11:21AM EDT | 90.00 | 1.20 | 1.05 | 1.15 | -0.95 | -44.19% | 19 | 569 | 26.66% |
| CSGP240517P00095000 | 2024-04-26 9:49AM EDT | 95.00 | 4.00 | 3.10 | 3.40 | -2.10 | -34.43% | 5 | 675 | 25.34% |
| CSGP240517P00100000 | 2024-04-16 12:34PM EDT | 100.00 | 13.80 | 5.20 | 7.30 | 0.00 | - | 2 | 97 | 26.07% |
| CSGP240517P00105000 | 2024-03-20 2:32PM EDT | 105.00 | 10.70 | 18.80 | 22.60 | 0.00 | - | 1 | 67 | 144.80% |
| CSGP240517P00110000 | 2024-03-18 11:23AM EDT | 110.00 | 13.20 | 22.00 | 26.10 | 0.00 | - | 2 | 0 | 141.96% |
© 2024 Yahoo. All rights reserved.