Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,048.43 -169.03 (-0.88%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00380000 | 2022-06-24 2:06PM EDT | 380.00 | 98.72 | 103.70 | 107.75 | 0.00 | - | 1 | 1 | 126.73% |
| COST220708C00400000 | 2022-06-23 3:59PM EDT | 400.00 | 74.50 | 83.65 | 87.25 | 0.00 | - | 1 | 1 | 98.46% |
| COST220708C00420000 | 2022-06-27 2:23PM EDT | 420.00 | 65.46 | 64.50 | 67.45 | +3.64 | +5.89% | 2 | 3 | 54.49% |
| COST220708C00430000 | 2022-06-27 2:23PM EDT | 430.00 | 52.12 | 53.85 | 57.35 | 0.00 | - | 1 | 6 | 69.39% |
| COST220708C00435000 | 2022-06-24 12:29PM EDT | 435.00 | 45.45 | 48.90 | 52.60 | 0.00 | - | 3 | 1 | 66.85% |
| COST220708C00440000 | 2022-06-27 2:23PM EDT | 440.00 | 42.41 | 44.00 | 47.80 | 0.00 | - | 1 | 3 | 63.45% |
| COST220708C00445000 | 2022-06-23 12:45PM EDT | 445.00 | 46.80 | 40.25 | 42.55 | +16.84 | +56.21% | 1 | 11 | 55.96% |
| COST220708C00447500 | 2022-06-21 12:52PM EDT | 447.50 | 22.30 | 37.65 | 40.30 | 0.00 | - | - | 1 | 55.43% |
| COST220708C00450000 | 2022-06-28 11:40AM EDT | 450.00 | 39.56 | 34.35 | 37.60 | +12.01 | +43.59% | 10 | 119 | 51.12% |
| COST220708C00452500 | 2022-06-30 10:48AM EDT | 452.50 | 24.27 | 32.25 | 34.90 | 0.00 | - | 1 | 2 | 46.83% |
| COST220708C00455000 | 2022-07-01 2:43PM EDT | 455.00 | 29.48 | 30.05 | 32.85 | +5.23 | +21.57% | 11 | 61 | 47.67% |
| COST220708C00457500 | 2022-07-01 9:43AM EDT | 457.50 | 31.95 | 28.40 | 30.55 | +13.30 | +71.31% | 12 | 7 | 46.31% |
| COST220708C00460000 | 2022-07-01 1:38PM EDT | 460.00 | 22.57 | 26.30 | 27.95 | +1.74 | +8.35% | 18 | 56 | 42.80% |
| COST220708C00462500 | 2022-07-01 12:13PM EDT | 462.50 | 20.69 | 24.00 | 25.60 | +2.39 | +13.06% | 18 | 22 | 40.92% |
| COST220708C00465000 | 2022-07-01 11:36AM EDT | 465.00 | 21.50 | 21.65 | 23.40 | +4.28 | +24.85% | 7 | 41 | 39.81% |
| COST220708C00467500 | 2022-07-01 3:56PM EDT | 467.50 | 20.20 | 19.80 | 21.15 | +4.42 | +28.01% | 209 | 30 | 38.17% |
| COST220708C00470000 | 2022-07-01 3:56PM EDT | 470.00 | 18.10 | 17.80 | 19.00 | +4.30 | +31.16% | 35 | 63 | 36.87% |
| COST220708C00472500 | 2022-07-01 3:45PM EDT | 472.50 | 15.71 | 16.05 | 16.90 | +2.96 | +23.22% | 22 | 63 | 35.55% |
| COST220708C00475000 | 2022-07-01 3:35PM EDT | 475.00 | 13.13 | 13.95 | 15.00 | +2.58 | +24.45% | 41 | 122 | 34.86% |
| COST220708C00477500 | 2022-07-01 3:26PM EDT | 477.50 | 10.45 | 12.30 | 13.10 | +1.15 | +12.37% | 25 | 60 | 33.80% |
| COST220708C00480000 | 2022-07-01 3:56PM EDT | 480.00 | 10.60 | 10.60 | 11.35 | +2.30 | +27.71% | 141 | 262 | 32.99% |
| COST220708C00485000 | 2022-07-01 3:58PM EDT | 485.00 | 7.80 | 7.55 | 8.15 | +2.14 | +37.81% | 937 | 264 | 31.28% |
| COST220708C00490000 | 2022-07-01 3:59PM EDT | 490.00 | 5.40 | 5.20 | 5.65 | +1.60 | +42.11% | 1,168 | 303 | 30.38% |
| COST220708C00495000 | 2022-07-01 3:59PM EDT | 495.00 | 3.46 | 3.25 | 3.55 | +0.85 | +32.57% | 499 | 457 | 28.92% |
| COST220708C00500000 | 2022-07-01 3:59PM EDT | 500.00 | 2.08 | 2.08 | 2.23 | +0.58 | +38.67% | 769 | 336 | 28.66% |
| COST220708C00505000 | 2022-07-01 3:59PM EDT | 505.00 | 1.27 | 1.13 | 1.33 | +0.16 | +14.41% | 299 | 428 | 28.47% |
| COST220708C00510000 | 2022-07-01 3:58PM EDT | 510.00 | 0.70 | 0.67 | 0.79 | -0.17 | -19.54% | 159 | 125 | 28.66% |
| COST220708C00515000 | 2022-07-01 3:47PM EDT | 515.00 | 0.43 | 0.36 | 0.46 | -0.02 | -4.44% | 102 | 239 | 28.98% |
| COST220708C00520000 | 2022-07-01 3:59PM EDT | 520.00 | 0.24 | 0.19 | 0.34 | -0.08 | -25.00% | 60 | 133 | 30.76% |
| COST220708C00525000 | 2022-07-01 3:59PM EDT | 525.00 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 358 | 345 | 30.08% |
| COST220708C00530000 | 2022-07-01 3:13PM EDT | 530.00 | 0.11 | 0.10 | 0.16 | -0.06 | -35.29% | 24 | 158 | 33.15% |
| COST220708C00535000 | 2022-07-01 11:21AM EDT | 535.00 | 0.09 | 0.05 | 0.18 | -0.18 | -66.67% | 2 | 11 | 36.82% |
| COST220708C00540000 | 2022-07-01 2:45PM EDT | 540.00 | 0.03 | 0.02 | 0.13 | +0.01 | +50.00% | 41 | 10 | 37.89% |
| COST220708C00545000 | 2022-07-01 2:46PM EDT | 545.00 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 8 | 18 | 38.18% |
| COST220708C00550000 | 2022-07-01 11:43AM EDT | 550.00 | 0.05 | 0.00 | 0.11 | -0.05 | -50.00% | 10 | 30 | 42.48% |
| COST220708C00555000 | 2022-06-28 9:58AM EDT | 555.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 4 | 7 | 44.04% |
| COST220708C00560000 | 2022-07-01 9:34AM EDT | 560.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 43.56% |
| COST220708C00575000 | 2022-06-27 2:32PM EDT | 575.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 0 | 57.32% |
| COST220708C00580000 | 2022-06-02 3:21PM EDT | 580.00 | 0.51 | 0.00 | 0.29 | 0.00 | - | - | 1 | 59.86% |
| COST220708C00600000 | 2022-06-06 3:39PM EDT | 600.00 | 0.23 | 0.00 | 0.11 | 0.00 | - | 10 | 8 | 62.31% |
| COST220708C00620000 | 2022-06-10 12:11PM EDT | 620.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | - | 0 | 78.52% |
| COST220708C00630000 | 2022-06-01 9:31AM EDT | 630.00 | 0.23 | 0.00 | 0.28 | 0.00 | - | 4 | 0 | 83.01% |
| COST220708C00640000 | 2022-06-02 9:44AM EDT | 640.00 | 0.30 | 0.00 | 0.28 | 0.00 | - | 4 | 0 | 87.30% |
| COST220708C00650000 | 2022-06-16 10:53AM EDT | 650.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 30 | 35 | 91.60% |
| COST220708C00660000 | 2022-06-16 10:53AM EDT | 660.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 30 | 93.16% |
| COST220708C00670000 | 2022-06-17 9:36AM EDT | 670.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 10 | 82 | 91.99% |
| COST220708C00680000 | 2022-06-17 9:36AM EDT | 680.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 10 | 80 | 103.71% |
| COST220708C00690000 | 2022-06-30 3:33PM EDT | 690.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 854 | 96.88% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00230000 | 2022-06-10 2:03PM EDT | 230.00 | 0.19 | 0.00 | 0.11 | 0.00 | - | 6 | 8 | 204.30% |
| COST220708P00240000 | 2022-06-01 9:31AM EDT | 240.00 | 0.19 | 0.00 | 0.28 | 0.00 | - | 8 | 2 | 212.50% |
| COST220708P00250000 | 2022-05-31 3:58PM EDT | 250.00 | 0.13 | 0.00 | 0.29 | 0.00 | - | 10 | 9 | 201.76% |
| COST220708P00260000 | 2022-05-31 2:04PM EDT | 260.00 | 0.19 | 0.00 | 0.28 | 0.00 | - | 7 | 3 | 189.84% |
| COST220708P00270000 | 2022-05-31 1:26PM EDT | 270.00 | 0.24 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 179.30% |
| COST220708P00280000 | 2022-06-22 12:02PM EDT | 280.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 44 | 51 | 137.50% |
| COST220708P00290000 | 2022-06-22 12:01PM EDT | 290.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 39 | 128.13% |
| COST220708P00300000 | 2022-06-22 12:00PM EDT | 300.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 2 | 7 | 149.61% |
| COST220708P00310000 | 2022-06-28 12:17PM EDT | 310.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 3 | 5 | 140.23% |
| COST220708P00320000 | 2022-06-22 11:18AM EDT | 320.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 3 | 9 | 131.25% |
| COST220708P00330000 | 2022-06-21 11:07AM EDT | 330.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 69 | 109.38% |
| COST220708P00340000 | 2022-06-22 3:48PM EDT | 340.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 6 | 30 | 110.16% |
| COST220708P00350000 | 2022-07-01 1:26PM EDT | 350.00 | 0.02 | 0.00 | 0.11 | -0.20 | -90.91% | 15 | 41 | 94.92% |
| COST220708P00360000 | 2022-06-29 10:41AM EDT | 360.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 40 | 79.69% |
| COST220708P00365000 | 2022-06-30 9:30AM EDT | 365.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 33 | 83.98% |
| COST220708P00370000 | 2022-06-17 10:39AM EDT | 370.00 | 1.33 | 0.00 | 0.29 | 0.00 | - | 1 | 12 | 89.65% |
| COST220708P00375000 | 2022-06-30 10:37AM EDT | 375.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 10 | 85.64% |
| COST220708P00380000 | 2022-06-30 2:24PM EDT | 380.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 2 | 12 | 82.03% |
| COST220708P00385000 | 2022-06-29 3:49PM EDT | 385.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 18 | 20 | 78.13% |
| COST220708P00390000 | 2022-06-30 1:39PM EDT | 390.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 9 | 43 | 62.89% |
| COST220708P00395000 | 2022-07-01 1:28PM EDT | 395.00 | 0.05 | 0.01 | 0.08 | -0.11 | -68.75% | 11 | 34 | 61.33% |
| COST220708P00400000 | 2022-07-01 2:05PM EDT | 400.00 | 0.05 | 0.02 | 0.11 | -0.11 | -68.75% | 5 | 59 | 60.16% |
| COST220708P00405000 | 2022-07-01 12:03PM EDT | 405.00 | 0.10 | 0.03 | 0.10 | -0.05 | -33.33% | 1 | 111 | 56.84% |
| COST220708P00410000 | 2022-07-01 3:45PM EDT | 410.00 | 0.12 | 0.10 | 0.12 | -0.10 | -45.45% | 17 | 82 | 56.84% |
| COST220708P00415000 | 2022-07-01 12:51PM EDT | 415.00 | 0.18 | 0.07 | 0.15 | -0.09 | -33.33% | 26 | 316 | 53.22% |
| COST220708P00420000 | 2022-07-01 3:36PM EDT | 420.00 | 0.17 | 0.09 | 0.18 | -0.22 | -56.41% | 67 | 375 | 50.98% |
| COST220708P00425000 | 2022-07-01 2:17PM EDT | 425.00 | 0.25 | 0.12 | 0.24 | -0.35 | -58.33% | 69 | 243 | 51.56% |
| COST220708P00430000 | 2022-07-01 3:55PM EDT | 430.00 | 0.22 | 0.20 | 0.26 | -0.39 | -63.93% | 110 | 169 | 48.24% |
| COST220708P00435000 | 2022-07-01 3:50PM EDT | 435.00 | 0.28 | 0.24 | 0.33 | -0.44 | -61.11% | 272 | 91 | 46.19% |
| COST220708P00440000 | 2022-07-01 3:59PM EDT | 440.00 | 0.37 | 0.31 | 0.44 | -0.67 | -64.42% | 103 | 349 | 44.43% |
| COST220708P00442500 | 2022-07-01 1:15PM EDT | 442.50 | 0.75 | 0.39 | 0.50 | -0.39 | -34.21% | 42 | 26 | 43.41% |
| COST220708P00445000 | 2022-07-01 3:33PM EDT | 445.00 | 0.59 | 0.45 | 0.57 | -0.69 | -53.91% | 25 | 96 | 42.38% |
| COST220708P00447500 | 2022-07-01 3:50PM EDT | 447.50 | 0.59 | 0.52 | 0.64 | -0.81 | -57.86% | 111 | 39 | 41.21% |
| COST220708P00450000 | 2022-07-01 3:59PM EDT | 450.00 | 0.65 | 0.61 | 0.72 | -0.79 | -54.86% | 169 | 228 | 40.04% |
| COST220708P00452500 | 2022-07-01 3:39PM EDT | 452.50 | 0.88 | 0.70 | 0.84 | -0.98 | -52.69% | 47 | 20 | 39.16% |
| COST220708P00455000 | 2022-07-01 3:48PM EDT | 455.00 | 0.95 | 0.83 | 0.95 | -1.15 | -54.76% | 364 | 272 | 37.99% |
| COST220708P00457500 | 2022-07-01 3:56PM EDT | 457.50 | 1.09 | 0.98 | 1.16 | -1.16 | -51.56% | 33 | 36 | 37.55% |
| COST220708P00460000 | 2022-07-01 3:45PM EDT | 460.00 | 1.36 | 1.17 | 1.35 | -1.58 | -53.74% | 112 | 337 | 36.62% |
| COST220708P00462500 | 2022-07-01 3:51PM EDT | 462.50 | 1.62 | 1.39 | 1.60 | -1.58 | -49.38% | 32 | 74 | 35.90% |
| COST220708P00465000 | 2022-07-01 3:57PM EDT | 465.00 | 1.81 | 1.66 | 1.86 | -2.39 | -56.90% | 756 | 145 | 34.94% |
| COST220708P00467500 | 2022-07-01 3:44PM EDT | 467.50 | 2.27 | 1.91 | 2.20 | -2.03 | -47.21% | 32 | 28 | 34.19% |
| COST220708P00470000 | 2022-07-01 3:57PM EDT | 470.00 | 2.54 | 2.36 | 2.60 | -2.16 | -45.96% | 131 | 141 | 33.45% |
| COST220708P00472500 | 2022-07-01 3:51PM EDT | 472.50 | 3.22 | 2.82 | 3.05 | -3.18 | -49.69% | 50 | 54 | 32.61% |
| COST220708P00475000 | 2022-07-01 3:54PM EDT | 475.00 | 3.75 | 3.35 | 3.65 | -3.60 | -48.98% | 330 | 199 | 32.12% |
| COST220708P00477500 | 2022-07-01 3:56PM EDT | 477.50 | 4.30 | 3.95 | 4.30 | -4.20 | -49.41% | 59 | 115 | 31.42% |
| COST220708P00480000 | 2022-07-01 3:50PM EDT | 480.00 | 5.30 | 4.60 | 5.10 | -4.70 | -47.00% | 277 | 160 | 30.92% |
| COST220708P00485000 | 2022-07-01 3:58PM EDT | 485.00 | 6.65 | 6.55 | 7.00 | -4.40 | -39.82% | 283 | 54 | 29.70% |
| COST220708P00490000 | 2022-07-01 3:34PM EDT | 490.00 | 10.45 | 9.00 | 9.55 | -4.00 | -27.68% | 131 | 130 | 28.99% |
| COST220708P00495000 | 2022-07-01 12:51PM EDT | 495.00 | 12.95 | 12.00 | 12.90 | -5.15 | -28.45% | 27 | 7 | 29.42% |
| COST220708P00500000 | 2022-07-01 12:13PM EDT | 500.00 | 21.02 | 15.25 | 17.10 | -1.13 | -5.10% | 14 | 305 | 31.96% |
| COST220708P00505000 | 2022-07-01 11:20AM EDT | 505.00 | 20.50 | 19.60 | 21.45 | -23.90 | -53.83% | 42 | 3 | 34.05% |
| COST220708P00510000 | 2022-06-30 3:52PM EDT | 510.00 | 32.00 | 23.80 | 26.60 | 0.00 | - | 18 | 12 | 40.14% |
| COST220708P00515000 | 2022-06-30 2:43PM EDT | 515.00 | 35.78 | 28.35 | 31.50 | 0.00 | - | 1 | 1 | 44.45% |
| COST220708P00525000 | 2022-07-01 10:06AM EDT | 525.00 | 37.00 | 38.20 | 41.20 | -10.25 | -21.69% | 6 | 3 | 51.49% |
| COST220708P00530000 | 2022-06-28 2:56PM EDT | 530.00 | 59.39 | 42.90 | 46.45 | 0.00 | - | 1 | 0 | 57.78% |
© 2022 Yahoo. All rights reserved.
