NasdaqGS - Delayed Quote • USD
CoStar Group, Inc. (CSGP)
At close: April 24 at 4:00 PM EDT
Pre-Market: 6:42 AM 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 | 5 | 0.00% |
| CSGP240517C00075000 | 4/24/2024 3:57 PM | 75 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| CSGP240517C00080000 | 4/24/2024 1:46 PM | 80 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 163 | 0.00% |
| CSGP240517C00085000 | 4/24/2024 7:48 PM | 85 | 7.83 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 560 | 0.00% |
| CSGP240517C00090000 | 4/24/2024 7:52 PM | 90 | 3.83 | 0.00 | 0.00 | 0.00 | 0.00% | 228 | 683 | 0.00% |
| CSGP240517C00095000 | 4/24/2024 7:55 PM | 95 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 175 | 2,126 | 3.13% |
| CSGP240517C00100000 | 4/24/2024 7:16 PM | 100 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 475 | 741 | 6.25% |
| CSGP240517C00105000 | 4/24/2024 3:29 PM | 105 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 267 | 12.50% |
| CSGP240517C00110000 | 4/10/2024 1:40 PM | 110 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 199 | 12.50% |
| CSGP240517C00115000 | 3/26/2024 4:11 PM | 115 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 25.00% |
| CSGP240517C00120000 | 3/18/2024 2:43 PM | 120 | 0.70 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 6 | 68.56% |
| CSGP240517C00125000 | 4/23/2024 7:15 PM | 125 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 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 | 210 | 50.00% |
| CSGP240517P00065000 | 4/23/2024 7:40 PM | 65 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 72 | 25.00% |
| CSGP240517P00070000 | 4/24/2024 1:31 PM | 70 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 31 | 25.00% |
| CSGP240517P00075000 | 4/24/2024 7:35 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 152 | 25.00% |
| CSGP240517P00080000 | 4/24/2024 7:03 PM | 80 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 627 | 12.50% |
| CSGP240517P00085000 | 4/24/2024 7:48 PM | 85 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 312 | 6.25% |
| CSGP240517P00090000 | 4/24/2024 7:46 PM | 90 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 627 | 562 | 3.13% |
| CSGP240517P00095000 | 4/24/2024 7:53 PM | 95 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 683 | 0.00% |
| CSGP240517P00100000 | 4/16/2024 4:34 PM | 100 | 13.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 97 | 0.00% |
| CSGP240517P00105000 | 3/20/2024 6:32 PM | 105 | 10.70 | 18.80 | 22.60 | 0.00 | 0.00% | 1 | 67 | 134.25% |
| CSGP240517P00110000 | 3/18/2024 3:23 PM | 110 | 13.20 | 22.00 | 26.10 | 0.00 | 0.00% | 2 | 0 | 130.42% |
Related Tickers
RDFN Redfin Corporation
5.33
-0.74%
CBRE CBRE Group, Inc.
86.77
-0.39%
OPEN Opendoor Technologies Inc.
2.1500
-3.59%
COMP Compass, Inc.
3.3300
-2.35%
AIRE reAlpha Tech Corp.
1.1600
+93.01%
JLL Jones Lang LaSalle Incorporated
181.86
-0.26%
BEKE KE Holdings Inc.
13.73
+0.88%
FSV FirstService Corporation
154.79
+0.99%
EXPI eXp World Holdings, Inc.
10.34
-1.90%
RMAX RE/MAX Holdings, Inc.
7.41
+4.37%