NasdaqGS - Delayed Quote • USD
CoStar Group, Inc. (CSGP)
At close: April 29 at 4:00 PM EDT
After hours: April 29 at 6:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240517C00045000 | 4/10/2024 2:28 PM | 45 | 46.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CSGP240517C00075000 | 4/24/2024 3:57 PM | 75 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CSGP240517C00080000 | 4/24/2024 1:46 PM | 80 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| CSGP240517C00085000 | 4/29/2024 4:47 PM | 85 | 7.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CSGP240517C00090000 | 4/29/2024 4:47 PM | 90 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CSGP240517C00095000 | 4/29/2024 5:31 PM | 95 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 3.13% |
| CSGP240517C00100000 | 4/29/2024 1:30 PM | 100 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| CSGP240517C00105000 | 4/26/2024 1:53 PM | 105 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CSGP240517C00110000 | 4/10/2024 1:40 PM | 110 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| CSGP240517C00115000 | 3/26/2024 4:11 PM | 115 | 0.48 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 3 | 58.11% |
| CSGP240517C00120000 | 3/18/2024 2:43 PM | 120 | 0.70 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 6 | 76.12% |
| CSGP240517C00125000 | 4/23/2024 7:15 PM | 125 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240517P00060000 | 4/23/2024 7:45 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 210 | 0 | 50.00% |
| CSGP240517P00065000 | 4/23/2024 7:40 PM | 65 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| CSGP240517P00070000 | 4/24/2024 1:31 PM | 70 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CSGP240517P00075000 | 4/29/2024 3:19 PM | 75 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CSGP240517P00080000 | 4/29/2024 7:57 PM | 80 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CSGP240517P00085000 | 4/26/2024 6:42 PM | 85 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CSGP240517P00090000 | 4/29/2024 4:23 PM | 90 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 3.13% |
| CSGP240517P00095000 | 4/29/2024 2:20 PM | 95 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| CSGP240517P00100000 | 4/16/2024 4:34 PM | 100 | 13.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CSGP240517P00105000 | 3/20/2024 6:32 PM | 105 | 10.70 | 18.80 | 22.60 | 0.00 | 0.00% | 1 | 67 | 155.79% |
| CSGP240517P00110000 | 3/18/2024 3:23 PM | 110 | 13.20 | 22.00 | 26.10 | 0.00 | 0.00% | 2 | 0 | 152.03% |
Related Tickers
RDFN Redfin Corporation
5.51
-1.96%
AIRE reAlpha Tech Corp.
1.1300
+3.67%
OPEN Opendoor Technologies Inc.
2.1250
-0.70%
COMP Compass, Inc.
3.2700
-0.91%
CBRE CBRE Group, Inc.
87.94
+0.70%
BEKE KE Holdings Inc.
15.35
+3.51%
TCN Tricon Residential Inc.
11.23
0.00%
EXPI eXp World Holdings, Inc.
10.29
+1.68%
RMAX RE/MAX Holdings, Inc.
7.19
+1.84%
FSV FirstService Corporation
149.18
-0.41%