NasdaqGS - Delayed Quote • USD
CoStar Group, Inc. (CSGP)
At close: 4:00 PM EDT
After hours: 4:21 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 | 43.80 | 47.70 | 0.00 | 0.00% | 5 | 5 | 183.30% |
| CSGP240517C00075000 | 4/24/2024 3:57 PM | 75 | 15.10 | 14.00 | 17.50 | 0.00 | 0.00% | 2 | 5 | 61.23% |
| CSGP240517C00080000 | 4/24/2024 1:46 PM | 80 | 11.20 | 9.10 | 12.80 | 0.00 | 0.00% | 6 | 163 | 86.33% |
| CSGP240517C00085000 | 5/1/2024 2:10 PM | 85 | 6.30 | 5.20 | 6.20 | -1.35 | -17.65% | 1 | 561 | 36.04% |
| CSGP240517C00090000 | 4/30/2024 5:00 PM | 90 | 3.40 | 2.35 | 2.55 | 0.00 | 0.00% | 3 | 710 | 30.47% |
| CSGP240517C00095000 | 5/1/2024 6:40 PM | 95 | 0.65 | 0.55 | 0.70 | -0.50 | -43.48% | 11 | 2,086 | 29.05% |
| CSGP240517C00100000 | 5/1/2024 7:44 PM | 100 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 5 | 742 | 29.79% |
| CSGP240517C00105000 | 4/26/2024 1:53 PM | 105 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 266 | 55.91% |
| CSGP240517C00110000 | 5/1/2024 3:33 PM | 110 | 0.09 | 0.00 | 0.30 | -0.21 | -70.00% | 1 | 199 | 50.29% |
| CSGP240517C00115000 | 3/26/2024 4:11 PM | 115 | 0.48 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 3 | 65.04% |
| CSGP240517C00120000 | 3/18/2024 2:43 PM | 120 | 0.70 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 6 | 83.98% |
| CSGP240517C00125000 | 4/23/2024 7:15 PM | 125 | 0.03 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 3 | 91.99% |
| 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 | 0.05 | 0.00 | 0.00% | 210 | 210 | 76.17% |
| CSGP240517P00065000 | 4/23/2024 7:40 PM | 65 | 0.10 | 0.00 | 0.90 | 0.00 | 0.00% | 7 | 72 | 99.80% |
| CSGP240517P00070000 | 4/24/2024 1:31 PM | 70 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 31 | 62.89% |
| CSGP240517P00075000 | 5/1/2024 2:03 PM | 75 | 0.12 | 0.05 | 0.20 | 0.07 | 140.00% | 4 | 150 | 52.73% |
| CSGP240517P00080000 | 4/29/2024 7:57 PM | 80 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 621 | 35.25% |
| CSGP240517P00085000 | 5/1/2024 3:28 PM | 85 | 0.48 | 0.35 | 0.50 | 0.14 | 41.18% | 5 | 305 | 29.49% |
| CSGP240517P00090000 | 5/1/2024 6:46 PM | 90 | 1.50 | 1.75 | 1.90 | 0.25 | 20.00% | 57 | 595 | 26.73% |
| CSGP240517P00095000 | 5/1/2024 2:22 PM | 95 | 5.10 | 4.90 | 6.10 | 0.90 | 21.43% | 7 | 663 | 40.99% |
| CSGP240517P00100000 | 4/16/2024 4:34 PM | 100 | 13.80 | 7.60 | 11.70 | 0.00 | 0.00% | 2 | 97 | 68.60% |
| CSGP240517P00105000 | 3/20/2024 6:32 PM | 105 | 10.70 | 18.80 | 22.60 | 0.00 | 0.00% | 1 | 67 | 143.34% |
| CSGP240517P00110000 | 3/18/2024 3:23 PM | 110 | 13.20 | 22.00 | 26.10 | 0.00 | 0.00% | 2 | 0 | 136.60% |
Related Tickers
CBRE CBRE Group, Inc.
86.27
-0.71%
RDFN Redfin Corporation
5.68
+1.25%
BEKE KE Holdings Inc.
14.95
-1.12%
COMP Compass, Inc.
3.1300
-0.63%
FSV FirstService Corporation
146.55
-0.31%
TCN Tricon Residential Inc.
11.25
+0.18%
RMAX RE/MAX Holdings, Inc.
7.20
+2.56%
JLL Jones Lang LaSalle Incorporated
180.41
-0.16%
EXPI eXp World Holdings, Inc.
10.15
+1.91%
OPEN Opendoor Technologies Inc.
2.0000
+0.50%