Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For CSGP Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CSGP COSTAR GROUP INC   0.425 0.268 669.11 -13.23

 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSGP 45.50 50.00 61.15 37.71 1 1  S   640 CSGP 12.50 21.90 0.00 5.26 0 0  S  
CSGP 38.70 47.00 40.00 30.43 0 0  S   650 CSGP 18.50 23.00 6.86 7.93 0 166  S  
CSGP 32.70 37.50 46.65 23.98 1 12  S   660 CSGP 22.50 27.00 20.00 11.43 0 51  S  
CSGP 27.10 32.00 57.20 18.43 0 11  S   670 CSGP 27.00 31.30 22.50 15.83 0 15  S  
CSGP 23.10 27.00 21.00 13.80 8 2  S   680 CSGP 32.00 36.50 12.98 21.14 0 10  S  
CSGP 18.60 21.80 20.00 10.06 1 5  S   690 CSGP 37.50 42.50 39.00 27.35 2 166  S  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSGP 54.10 59.00 82.00 55.45 0 3  S   640 CSGP 20.50 29.50 0.00 8.38 0 0  S  
CSGP 47.20 56.00 13.80 48.35 0 40  S   650 CSGP 27.00 31.00 18.55 10.99 0 36  S  
CSGP 42.50 47.00 74.30 41.77 0 1  S   660 CSGP 31.50 36.00 0.00 14.14 0 10  S  
CSGP 36.70 41.50 0.00 35.75 0 0  S   670 CSGP 33.00 41.90 0.00 17.83 0 0  S  
CSGP 32.00 37.00 42.00 30.31 11 5  S   680 CSGP 38.00 46.80 0.00 22.11 0 0  S  
CSGP 26.50 35.50 0.00 25.44 0 0  S   690 CSGP 44.00 53.50 0.00 26.96 0 0  S  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSGP 77.80 82.50 48.20 163.74 0 2  S   640 CSGP 44.50 49.50 21.10 1.89 0 73  S  
CSGP 71.60 80.00 41.00 156.31 0 56  S   650 CSGP 48.50 53.50 35.00 2.38 0 17  S  
CSGP 67.50 75.50 58.00 148.96 0 88  S   660 CSGP 53.50 58.50 52.80 2.96 1 22  S  
CSGP 61.40 69.50 66.00 141.73 0 148  S   670 CSGP 55.50 65.30 104.50 3.66 0 1  S  
CSGP 56.60 61.50 73.50 134.62 0 93  S   680 CSGP 63.50 68.50 53.60 4.47 0 24  S  
CSGP 50.20 59.50 55.80 127.64 0 24  S   690 CSGP 66.00 76.00 0.00 5.42 0 0  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.