Log in

NASDAQ:CSGPCoStar Group Options Chain and Prices

$722.03
-4.22 (-0.58 %)
(As of 07/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$714.99
Now: $722.03
$727.10
50-Day Range
$643.60
MA: $685.89
$730.00
52-Week Range
$500.24
Now: $722.03
$747.11
Volume166,500 shs
Average Volume230,328 shs
Market Capitalization$28.17 billion
P/E Ratio87.52
Dividend YieldN/A
Beta1.1

Options Chain

CoStar Group (NASDAQ:CSGP) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$850.00$0.000Call0000
(+0)
0.00
7/17/2020$840.00$0.000Call0000
(+0)
0.00
7/17/2020$830.00$0.000Call0000
(+0)
0.00
7/17/2020$820.00$0.000Call00016
(+0)
0.00
7/17/2020$810.00$0.000Call0001
(+0)
0.00
7/17/2020$800.00$0.000Call00070
(-4)
0.00
7/17/2020$790.00$0.000Call000102
(+0)
0.00
7/17/2020$780.00$0.000Call0004
(+0)
0.00
7/17/2020$770.00$0.000Call0005
(+0)
0.00
7/17/2020$760.00$0.000Call00011
(+0)
0.00
7/17/2020$750.00$0.000Call22050
(+0)
0.289709
(-0.017871)
0.01
7/17/2020$740.00$5.100Call00066
(+0)
0.297234
(-0.010099)
0.2821970
7/17/2020$730.00$8.950Call10022
(+2)
0.312412
(-0.010587)
0.4083481
7/17/2020$720.00$13.500Call10053
(+0)
0.312662
(-0.019853)
0.5346571
7/17/2020$710.00$19.700Call00049
(+0)
0.323328
(-0.030066)
0.6546570
7/17/2020$700.00$27.250Call11049
(+0)
0.342604
(-0.00912)
0.7508281
7/17/2020$690.00$36.150Call00026
(+0)
0.384366
(-0.010461)
0.8103850
7/17/2020$680.00$45.000Call00069
(+2)
0.409486
(-0.009968)
0.8613020
7/17/2020$670.00$54.550Call000148
(+0)
0.454347
(+0.012676)
0.8888250
7/17/2020$660.00$64.000Call00088
(+0)
0.485914
(+0.017583)
0.9144580
7/17/2020$650.00$73.500Call00055
(+2)
0.510431
(-0.00743)
0.9360320
7/17/2020$640.00$83.050Call0000
(+0)
0.526432
(-0.015073)
0.9545690
7/17/2020$630.00$93.000Call00010
(+0)
0.57609
(+0.039105)
0.9598630
7/17/2020$620.00$102.500Call0003
(+0)
0.555816
(-0.043887)
0.97820
7/17/2020$610.00$112.500Call0002
(+0)
0.606181
(-0.044534)
0.9798490
7/17/2020$600.00$122.500Call00049
(+0)
0.656911
(+0.020628)
0.9812710
7/17/2020$590.00$132.250Call000818
(+0)
0.635009
(-0.059598)
0.9903720
7/17/2020$580.00$142.250Call00028
(+0)
0.682412
(-0.05043)
0.9909890
7/17/2020$570.00$152.150Call0005
(+0)
0.676933
(-0.079625)
0.9949010
7/17/2020$560.00$162.100Call0003
(+0)
0.678755
(-0.126151)
0.9970270
7/17/2020$550.00$172.000Call0003
(+0)
0
7/17/2020$540.00$182.000Call0000
(+0)
0
7/17/2020$530.00$192.000Call0001
(+0)
0
7/17/2020$520.00$202.050Call0002
(+0)
0.747491
(-0.139958)
0.9993650
7/17/2020$510.00$212.000Call0000
(+0)
0
7/17/2020$500.00$222.050Call0000
(+0)
0.849403
(-0.152117)
0.9992710
7/17/2020$490.00$232.050Call0000
(+0)
0.891668
(-0.186212)
0.9993160
7/17/2020$480.00$241.950Call0001
(+0)
0
7/17/2020$470.00$252.000Call0000
(+0)
0
7/17/2020$460.00$262.000Call0001
(+0)
0
7/17/2020$450.00$272.050Call0001
(+0)
1.07692
(-0.19116)
0.9994130
7/17/2020$440.00$282.000Call0001
(+0)
0
7/17/2020$430.00$292.000Call0000
(+0)
0
7/17/2020$420.00$302.050Call0000
(+0)
1.20591
(-0.191393)
0.9995630
7/17/2020$410.00$312.000Call0001
(+0)
0
7/17/2020$400.00$322.000Call0004
(+0)
0
7/17/2020$390.00$332.000Call0004
(+0)
0
7/17/2020$380.00$342.000Call0008
(+0)
0
7/17/2020$370.00$352.050Call0001
(+0)
1.47682
(-0.219626)
0.9996260
7/17/2020$360.00$362.050Call0000
(+0)
1.53537
(-0.281466)
0.9996370
7/17/2020$350.00$372.000Call0001
(+0)
0
7/17/2020$850.00$128.250Put0000
(+0)
0.545013
(+0.347974)
-0.9851650
7/17/2020$840.00$118.250Put0000
(+0)
0.509662
(+0.065584)
-0.9842750
7/17/2020$830.00$108.500Put0000
(+0)
0.519427
(+0.089411)
-0.9728590
7/17/2020$820.00$98.450Put0004
(+0)
0.474115
(+0.078084)
-0.9730870
7/17/2020$810.00$88.500Put0000
(+0)
0.446771
(+0.050349)
-0.9689010
7/17/2020$800.00$78.600Put0000
(+0)
0.417084
(+0.057381)
-0.9618610
7/17/2020$790.00$68.600Put0000
(+0)
0.373585
(+0.045871)
-0.9582040
7/17/2020$780.00$58.500Put0001
(+0)
0.320011
(+0.011584)
-0.9589310
7/17/2020$770.00$49.000Put0001
(+0)
0.320792
(+0.029357)
-0.9267630
7/17/2020$760.00$39.600Put0000
(+0)
0.300675
(+0.004943)
-0.8874940
7/17/2020$750.00$30.650Put0001
(+0)
0.287015
(-0.013096)
-0.8255510
7/17/2020$740.00$23.100Put00058
(+0)
0.296488
(-0.011631)
-0.7183280
7/17/2020$730.00$16.250Put00010
(+9)
0.293998
(-0.023984)
-0.5986960
7/17/2020$720.00$11.050Put10011
(+0)
0.30181
(-0.034141)
-0.464921
7/17/2020$710.00$7.950Put20020
(+0)
0.333939
(-0.026231)
-0.3476632
7/17/2020$700.00$5.550Put1005
(+0)
0.351898
(-0.01283)
-0.2538521
7/17/2020$690.00$4.525Put0003
(+0)
0.398725-0.1970920
7/17/2020$680.00$0.000Put00024
(+0)
0.00
7/17/2020$670.00$0.000Put00075
(+0)
0.00
7/17/2020$660.00$0.000Put00060
(+0)
0.00
7/17/2020$650.00$0.000Put00064
(+0)
0.00
7/17/2020$640.00$0.000Put00074
(+0)
0.00
7/17/2020$630.00$0.000Put0000
(+0)
0.00
7/17/2020$620.00$0.000Put00022
(+0)
0.00
7/17/2020$610.00$0.000Put0000
(+0)
0.00
7/17/2020$600.00$0.000Put000251
(+0)
0.00
7/17/2020$590.00$0.000Put0008
(+0)
0.00
7/17/2020$580.00$0.000Put00010
(+0)
0.00
7/17/2020$570.00$0.000Put0001
(+0)
0.00
7/17/2020$560.00$0.000Put0001
(+0)
0.00
7/17/2020$550.00$0.000Put0004
(+0)
0.00
7/17/2020$540.00$0.000Put0000
(+0)
0.00
7/17/2020$530.00$0.000Put0003
(+0)
0.00
7/17/2020$520.00$0.000Put0009
(+0)
0.00
7/17/2020$510.00$0.000Put0009
(+0)
0.00
7/17/2020$500.00$0.000Put0002
(+0)
0.00
7/17/2020$490.00$0.000Put0002
(+0)
0.00
7/17/2020$480.00$0.000Put00061
(+0)
0.00
7/17/2020$470.00$0.000Put00069
(+0)
0.00
7/17/2020$460.00$0.000Put00040
(+0)
0.00
7/17/2020$450.00$0.000Put00029
(+0)
0.00
7/17/2020$440.00$0.000Put00012
(+0)
0.00
7/17/2020$430.00$0.000Put0004
(+0)
0.00
7/17/2020$420.00$0.000Put0004
(+0)
0.00
7/17/2020$410.00$0.000Put0000
(+0)
0.00
7/17/2020$400.00$0.000Put0006
(+0)
0.00
7/17/2020$390.00$0.000Put0000
(+0)
0.00
7/17/2020$380.00$0.000Put0001
(+0)
0.00
7/17/2020$370.00$0.000Put0000
(+0)
0.00
7/17/2020$360.00$0.000Put0000
(+0)
0.00
7/17/2020$350.00$0.000Put00010
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/12/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.