Options Chain for COSTAR GROUP INC COM (CSGP) - $72.09 as of 11/20/2024 3:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.40 | 38.50 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 29.40 | 33.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 24.50 | 28.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 55.00 | 19.50 | 23.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 60.00 | 14.60 | 18.40 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 10.10 | 13.80 | 10.17 | +2.58 | +34.00% | 21 | 20 | 0.48 | 0.93 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 5.40 | 9.60 | 7.08 | +2.48 | +53.92% | 48 | 179 | 0.41 | 0.82 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 3.70 | 4.00 | 3.80 | +2.40 | +171.43% | 645 | 844 | 0.35 | 0.60 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 1.60 | 1.70 | 1.66 | +1.19 | +253.20% | 1,202 | 1,760 | 0.34 | 0.35 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 0.45 | 0.80 | 0.60 | +0.48 | +400.00% | 18 | 196 | 0.35 | 0.16 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 0.05 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.06 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 1.70 | 0.62 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.02 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 1.65 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.65 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.65 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.65 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.65 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 1.60 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.05 | 0.80 | 0.35 | -0.02 | -5.41% | 3 | 67 | 0.45 | -0.07 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 0.70 | 1.15 | 0.87 | -0.58 | -40.00% | 19 | 319 | 0.38 | -0.18 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 2.10 | 2.40 | 2.35 | -1.85 | -44.05% | 551 | 1,001 | 0.34 | -0.40 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 4.70 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 45 | 0.33 | -0.65 | 0.05 | -0.05 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 7.40 | 11.10 | % | 0 | 0 | 0.47 | -0.84 | 0.03 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 90.00 | 12.20 | 15.90 | % | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 95.00 | 16.60 | 20.80 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 100.00 | 21.60 | 25.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 105.00 | 26.60 | 30.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 110.00 | 31.70 | 35.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 115.00 | 36.70 | 40.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |