Singapore markets close in 7 hours 19 minutes
Straits Times Index
3,255.82 -11.72 (-0.36%) Nikkei
27,838.32 +17.92 (+0.06%) Hang Seng
19,211.70 -306.59 (-1.57%) FTSE 100
7,567.54 +11.31 (+0.15%) BTC-USD
17,064.45 -168.88 (-0.98%) CMC Crypto 200
403.26 -7.96 (-1.94%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00400000 | 2022-12-05 9:46AM EST | 400.00 | 89.30 | 86.65 | 90.70 | -46.90 | -34.43% | 1 | 2 | 64.84% |
| COST221209C00410000 | 2022-12-02 1:21PM EST | 410.00 | 76.55 | 76.55 | 80.40 | -7.29 | -8.70% | 5 | 10 | 115.06% |
| COST221209C00415000 | 2022-12-02 11:34AM EST | 415.00 | 79.96 | 71.90 | 75.05 | 0.00 | - | 1 | 1 | 103.27% |
| COST221209C00425000 | 2022-12-05 10:09AM EST | 425.00 | 62.50 | 61.85 | 64.80 | -7.57 | -10.80% | 3 | 4 | 87.21% |
| COST221209C00430000 | 2022-12-01 12:04PM EST | 430.00 | 74.67 | 57.05 | 60.00 | 0.00 | - | 1 | 0 | 84.45% |
| COST221209C00435000 | 2022-11-21 10:52AM EST | 435.00 | 92.13 | 52.35 | 55.00 | 0.00 | - | 3 | 0 | 78.47% |
| COST221209C00440000 | 2022-12-02 3:50PM EST | 440.00 | 54.50 | 47.75 | 50.10 | 0.00 | - | 2 | 1 | 52.15% |
| COST221209C00445000 | 2022-12-05 2:04PM EST | 445.00 | 42.30 | 42.55 | 45.30 | -7.10 | -14.37% | 2 | 7 | 70.09% |
| COST221209C00450000 | 2022-12-05 3:58PM EST | 450.00 | 39.57 | 37.80 | 40.70 | -5.93 | -13.03% | 12 | 10 | 67.99% |
| COST221209C00460000 | 2022-12-05 3:59PM EST | 460.00 | 30.50 | 30.40 | 31.40 | -6.55 | -17.68% | 12 | 13 | 56.49% |
| COST221209C00470000 | 2022-12-05 3:55PM EST | 470.00 | 22.25 | 22.55 | 23.35 | -6.15 | -21.65% | 19 | 5 | 56.16% |
| COST221209C00475000 | 2022-12-05 3:50PM EST | 475.00 | 17.89 | 18.85 | 19.70 | -7.81 | -30.39% | 66 | 33 | 55.36% |
| COST221209C00480000 | 2022-12-05 3:52PM EST | 480.00 | 15.10 | 15.70 | 16.10 | -5.40 | -26.34% | 142 | 44 | 54.55% |
| COST221209C00485000 | 2022-12-05 3:59PM EST | 485.00 | 12.80 | 12.80 | 13.15 | -4.26 | -24.97% | 284 | 30 | 54.35% |
| COST221209C00490000 | 2022-12-05 3:59PM EST | 490.00 | 10.25 | 10.15 | 10.40 | -3.65 | -26.26% | 296 | 89 | 53.50% |
| COST221209C00495000 | 2022-12-05 3:59PM EST | 495.00 | 7.95 | 7.80 | 8.20 | -3.45 | -30.26% | 328 | 218 | 52.97% |
| COST221209C00500000 | 2022-12-05 3:59PM EST | 500.00 | 6.05 | 5.85 | 6.20 | -2.70 | -30.86% | 702 | 409 | 52.11% |
| COST221209C00502500 | 2022-12-05 3:59PM EST | 502.50 | 5.18 | 5.00 | 5.50 | -2.72 | -34.43% | 170 | 93 | 52.12% |
| COST221209C00505000 | 2022-12-05 3:57PM EST | 505.00 | 4.26 | 4.25 | 4.60 | -2.49 | -36.89% | 384 | 528 | 51.39% |
| COST221209C00507500 | 2022-12-05 3:59PM EST | 507.50 | 3.70 | 3.60 | 3.95 | -2.35 | -38.84% | 124 | 216 | 51.20% |
| COST221209C00510000 | 2022-12-05 3:59PM EST | 510.00 | 3.20 | 3.10 | 3.35 | -1.85 | -36.63% | 559 | 654 | 51.17% |
| COST221209C00512500 | 2022-12-05 3:58PM EST | 512.50 | 2.62 | 2.57 | 2.86 | -1.74 | -39.91% | 87 | 126 | 50.95% |
| COST221209C00515000 | 2022-12-05 3:58PM EST | 515.00 | 2.20 | 2.17 | 2.28 | -1.64 | -42.71% | 379 | 614 | 50.39% |
| COST221209C00517500 | 2022-12-05 3:47PM EST | 517.50 | 1.66 | 1.80 | 2.04 | -1.59 | -48.92% | 60 | 351 | 50.84% |
| COST221209C00520000 | 2022-12-05 3:59PM EST | 520.00 | 1.59 | 1.50 | 1.72 | -1.15 | -41.97% | 572 | 585 | 50.88% |
| COST221209C00522500 | 2022-12-05 3:58PM EST | 522.50 | 1.34 | 1.25 | 1.45 | -1.09 | -44.86% | 84 | 232 | 50.98% |
| COST221209C00525000 | 2022-12-05 3:59PM EST | 525.00 | 1.12 | 1.06 | 1.23 | -0.82 | -42.27% | 413 | 866 | 51.27% |
| COST221209C00527500 | 2022-12-05 3:59PM EST | 527.50 | 0.96 | 0.87 | 1.03 | -0.69 | -41.82% | 328 | 126 | 51.32% |
| COST221209C00530000 | 2022-12-05 3:58PM EST | 530.00 | 0.79 | 0.81 | 0.87 | -0.59 | -42.75% | 467 | 521 | 52.20% |
| COST221209C00532500 | 2022-12-05 3:54PM EST | 532.50 | 0.62 | 0.67 | 0.74 | -0.54 | -46.55% | 102 | 255 | 52.42% |
| COST221209C00535000 | 2022-12-05 3:59PM EST | 535.00 | 0.54 | 0.50 | 0.55 | -0.52 | -49.06% | 201 | 518 | 51.42% |
| COST221209C00537500 | 2022-12-05 3:26PM EST | 537.50 | 0.41 | 0.42 | 0.54 | -0.45 | -52.33% | 34 | 314 | 52.61% |
| COST221209C00540000 | 2022-12-05 3:54PM EST | 540.00 | 0.38 | 0.36 | 0.42 | -0.31 | -44.93% | 422 | 461 | 52.64% |
| COST221209C00542500 | 2022-12-05 2:47PM EST | 542.50 | 0.23 | 0.26 | 0.35 | -0.40 | -63.49% | 53 | 213 | 52.34% |
| COST221209C00545000 | 2022-12-05 3:57PM EST | 545.00 | 0.30 | 0.27 | 0.35 | -0.20 | -40.00% | 321 | 426 | 54.35% |
| COST221209C00550000 | 2022-12-05 3:59PM EST | 550.00 | 0.22 | 0.21 | 0.26 | -0.18 | -45.00% | 252 | 574 | 55.57% |
| COST221209C00555000 | 2022-12-05 3:50PM EST | 555.00 | 0.16 | 0.16 | 0.20 | -0.15 | -48.39% | 595 | 385 | 56.84% |
| COST221209C00560000 | 2022-12-05 3:49PM EST | 560.00 | 0.13 | 0.13 | 0.14 | -0.09 | -40.91% | 174 | 445 | 57.91% |
| COST221209C00565000 | 2022-12-05 3:51PM EST | 565.00 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 57 | 263 | 59.57% |
| COST221209C00570000 | 2022-12-05 3:57PM EST | 570.00 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 486 | 225 | 61.52% |
| COST221209C00575000 | 2022-12-05 1:04PM EST | 575.00 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 21 | 204 | 62.70% |
| COST221209C00580000 | 2022-12-05 3:55PM EST | 580.00 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 20 | 229 | 64.06% |
| COST221209C00585000 | 2022-12-05 3:50PM EST | 585.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 16 | 103 | 64.84% |
| COST221209C00590000 | 2022-12-05 2:42PM EST | 590.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 43 | 25 | 64.84% |
| COST221209C00595000 | 2022-12-02 12:38PM EST | 595.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 2 | 84 | 79.88% |
| COST221209C00600000 | 2022-12-02 3:56PM EST | 600.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 388 | 67.19% |
| COST221209C00605000 | 2022-12-02 11:50AM EST | 605.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 15 | 123 | 88.38% |
| COST221209C00610000 | 2022-12-02 3:56PM EST | 610.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 1 | 92 | 91.31% |
| COST221209C00615000 | 2022-11-29 3:41PM EST | 615.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 90.04% |
| COST221209C00620000 | 2022-12-01 11:02AM EST | 620.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | 1 | 26 | 102.83% |
| COST221209C00625000 | 2022-11-28 1:18PM EST | 625.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | - | 11 | 104.49% |
| COST221209C00630000 | 2022-11-22 12:44PM EST | 630.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 14 | 22 | 108.40% |
| COST221209C00640000 | 2022-11-23 10:58AM EST | 640.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 35 | 46 | 113.77% |
| COST221209C00650000 | 2022-11-23 10:58AM EST | 650.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 70 | 119.04% |
| COST221209C00660000 | 2022-11-23 10:58AM EST | 660.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 35 | 124.41% |
| COST221209C00670000 | 2022-11-30 3:29PM EST | 670.00 | 0.03 | 0.00 | 2.26 | 0.00 | - | - | 1 | 160.74% |
| COST221209C00700000 | 2022-11-30 10:24AM EST | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 100.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00280000 | 2022-12-01 9:55AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 156.25% |
| COST221209P00300000 | 2022-11-03 9:46AM EST | 300.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | - | 9 | 153.13% |
| COST221209P00310000 | 2022-12-01 2:15PM EST | 310.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 13 | 345 | 186.13% |
| COST221209P00320000 | 2022-11-22 10:25AM EST | 320.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 136.72% |
| COST221209P00330000 | 2022-11-21 11:06AM EST | 330.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 59 | 121.88% |
| COST221209P00340000 | 2022-12-01 10:11AM EST | 340.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 78 | 113.28% |
| COST221209P00350000 | 2022-12-02 2:03PM EST | 350.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 96.88% |
| COST221209P00360000 | 2022-12-02 11:45AM EST | 360.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 115 | 100.78% |
| COST221209P00370000 | 2022-12-05 9:48AM EST | 370.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 13 | 104 | 88.28% |
| COST221209P00380000 | 2022-12-05 2:23PM EST | 380.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 46 | 50 | 80.47% |
| COST221209P00390000 | 2022-12-05 3:59PM EST | 390.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 44 | 207 | 72.66% |
| COST221209P00400000 | 2022-12-05 3:57PM EST | 400.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 678 | 221 | 70.70% |
| COST221209P00405000 | 2022-12-05 12:56PM EST | 405.00 | 0.04 | 0.03 | 0.06 | -0.10 | -71.43% | 15 | 86 | 68.75% |
| COST221209P00410000 | 2022-12-05 3:34PM EST | 410.00 | 0.06 | 0.00 | 0.23 | -0.04 | -40.00% | 44 | 121 | 72.07% |
| COST221209P00415000 | 2022-12-05 3:58PM EST | 415.00 | 0.09 | 0.06 | 0.09 | -0.11 | -55.00% | 251 | 122 | 64.26% |
| COST221209P00420000 | 2022-12-05 3:59PM EST | 420.00 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 542 | 187 | 61.33% |
| COST221209P00425000 | 2022-12-05 3:36PM EST | 425.00 | 0.14 | 0.11 | 0.17 | -0.17 | -54.84% | 247 | 98 | 60.55% |
| COST221209P00430000 | 2022-12-05 3:46PM EST | 430.00 | 0.19 | 0.13 | 0.20 | -0.12 | -38.71% | 137 | 365 | 57.42% |
| COST221209P00435000 | 2022-12-05 3:58PM EST | 435.00 | 0.27 | 0.21 | 0.44 | -0.08 | -22.86% | 814 | 434 | 58.89% |
| COST221209P00440000 | 2022-12-05 3:59PM EST | 440.00 | 0.39 | 0.35 | 0.43 | -0.20 | -33.90% | 371 | 185 | 55.76% |
| COST221209P00445000 | 2022-12-05 3:48PM EST | 445.00 | 0.63 | 0.49 | 0.62 | -0.12 | -16.00% | 555 | 698 | 54.37% |
| COST221209P00450000 | 2022-12-05 3:59PM EST | 450.00 | 0.86 | 0.80 | 0.89 | -0.08 | -8.51% | 1,138 | 868 | 53.86% |
| COST221209P00455000 | 2022-12-05 3:59PM EST | 455.00 | 1.28 | 1.17 | 1.25 | -0.01 | -0.78% | 384 | 240 | 52.81% |
| COST221209P00460000 | 2022-12-05 3:59PM EST | 460.00 | 1.85 | 1.74 | 1.91 | +0.05 | +2.78% | 549 | 478 | 52.83% |
| COST221209P00465000 | 2022-12-05 3:59PM EST | 465.00 | 2.59 | 2.53 | 2.85 | +0.30 | +13.10% | 379 | 708 | 53.05% |
| COST221209P00470000 | 2022-12-05 3:59PM EST | 470.00 | 3.80 | 3.55 | 3.90 | +0.75 | +24.59% | 675 | 1,050 | 52.60% |
| COST221209P00475000 | 2022-12-05 3:59PM EST | 475.00 | 5.10 | 5.00 | 5.35 | +0.94 | +22.60% | 436 | 694 | 52.88% |
| COST221209P00480000 | 2022-12-05 3:57PM EST | 480.00 | 6.95 | 6.65 | 7.05 | +1.45 | +26.36% | 673 | 674 | 52.53% |
| COST221209P00485000 | 2022-12-05 3:57PM EST | 485.00 | 9.00 | 8.65 | 9.10 | +1.85 | +25.87% | 891 | 498 | 52.17% |
| COST221209P00490000 | 2022-12-05 3:59PM EST | 490.00 | 11.28 | 11.00 | 11.45 | +2.21 | +24.37% | 521 | 630 | 51.59% |
| COST221209P00495000 | 2022-12-05 3:55PM EST | 495.00 | 14.03 | 13.75 | 14.15 | +2.82 | +25.16% | 168 | 475 | 51.01% |
| COST221209P00500000 | 2022-12-05 3:50PM EST | 500.00 | 17.08 | 16.65 | 17.25 | +3.23 | +23.32% | 598 | 1,158 | 51.51% |
| COST221209P00502500 | 2022-12-05 3:34PM EST | 502.50 | 20.19 | 18.20 | 18.90 | +4.74 | +30.68% | 19 | 182 | 51.08% |
| COST221209P00505000 | 2022-12-05 2:31PM EST | 505.00 | 22.75 | 19.95 | 20.65 | +5.76 | +33.90% | 172 | 314 | 50.73% |
| COST221209P00507500 | 2022-12-05 2:41PM EST | 507.50 | 24.95 | 21.80 | 22.50 | +5.40 | +27.62% | 23 | 220 | 50.49% |
| COST221209P00510000 | 2022-12-05 3:50PM EST | 510.00 | 25.61 | 23.70 | 24.65 | +5.61 | +28.05% | 36 | 247 | 51.73% |
| COST221209P00512500 | 2022-12-05 2:28PM EST | 512.50 | 28.64 | 25.70 | 27.45 | +4.83 | +20.29% | 7 | 111 | 51.10% |
| COST221209P00515000 | 2022-12-05 2:28PM EST | 515.00 | 30.81 | 27.75 | 29.30 | +6.82 | +28.43% | 25 | 166 | 50.09% |
| COST221209P00517500 | 2022-12-02 2:03PM EST | 517.50 | 26.64 | 29.80 | 30.95 | 0.00 | - | 19 | 79 | 52.44% |
| COST221209P00520000 | 2022-12-05 3:35PM EST | 520.00 | 34.30 | 32.10 | 32.85 | +6.89 | +25.14% | 76 | 210 | 49.93% |
| COST221209P00522500 | 2022-12-05 1:08PM EST | 522.50 | 36.41 | 34.30 | 36.85 | +6.42 | +21.41% | 5 | 67 | 54.77% |
| COST221209P00525000 | 2022-12-05 3:50PM EST | 525.00 | 38.76 | 36.60 | 37.30 | +6.67 | +20.79% | 48 | 446 | 49.05% |
| COST221209P00527500 | 2022-12-02 3:27PM EST | 527.50 | 33.79 | 38.85 | 41.85 | 0.00 | - | 3 | 59 | 57.81% |
| COST221209P00530000 | 2022-12-05 2:33PM EST | 530.00 | 44.73 | 41.15 | 43.55 | +8.23 | +22.55% | 9 | 156 | 54.49% |
| COST221209P00532500 | 2022-12-01 1:48PM EST | 532.50 | 30.06 | 43.60 | 46.45 | 0.00 | - | 16 | 38 | 59.08% |
| COST221209P00535000 | 2022-12-05 1:38PM EST | 535.00 | 48.00 | 46.10 | 48.95 | +7.27 | +17.85% | 10 | 105 | 61.47% |
| COST221209P00537500 | 2022-12-01 12:23PM EST | 537.50 | 34.70 | 48.15 | 51.20 | 0.00 | - | 4 | 41 | 58.91% |
| COST221209P00540000 | 2022-12-01 2:20PM EST | 540.00 | 37.58 | 50.95 | 53.60 | 0.00 | - | 15 | 26 | 62.65% |
| COST221209P00542500 | 2022-12-05 1:08PM EST | 542.50 | 55.43 | 53.35 | 56.00 | +15.51 | +38.85% | 1 | 1,480 | 63.28% |
| COST221209P00545000 | 2022-12-05 1:19PM EST | 545.00 | 58.00 | 55.85 | 58.70 | +15.48 | +36.41% | 1 | 1,477 | 67.04% |
| COST221209P00550000 | 2022-12-01 3:50PM EST | 550.00 | 45.05 | 60.80 | 63.70 | 0.00 | - | 3 | 35 | 70.95% |
| COST221209P00555000 | 2022-12-02 1:35PM EST | 555.00 | 62.40 | 65.05 | 68.70 | 0.00 | - | 1 | 54 | 67.77% |
| COST221209P00560000 | 2022-11-30 3:55PM EST | 560.00 | 25.15 | 70.10 | 73.55 | 0.00 | - | 17 | 31 | 70.41% |
| COST221209P00565000 | 2022-12-02 1:33PM EST | 565.00 | 72.15 | 75.50 | 78.70 | 0.00 | - | 1 | 2 | 80.40% |
| COST221209P00570000 | 2022-12-02 10:19AM EST | 570.00 | 73.23 | 80.05 | 83.60 | 0.00 | - | 1 | 53 | 77.78% |
| COST221209P00575000 | 2022-12-02 10:19AM EST | 575.00 | 78.20 | 85.35 | 88.75 | 0.00 | - | 1 | 0 | 86.96% |
© 2022 Yahoo. All rights reserved.
