Singapore Markets open in 6 hrs 5 mins
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,076.99 +68.98 (+1.72%) Dow
32,605.28 +381.86 (+1.19%) Nasdaq
11,935.10 +272.30 (+2.33%) BTC-USD
29,745.34 -72.31 (-0.24%) CMC Crypto 200
667.53 +424.85 (+175.07%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00280000 | 2021-12-17 4:53PM EDT | 280.00 | 265.75 | 267.65 | 275.65 | 0.00 | - | 1 | 1 | 245.70% |
| COST220715C00300000 | 2021-12-31 3:55PM EDT | 300.00 | 267.59 | 248.60 | 256.00 | 0.00 | - | 1 | 1 | 226.87% |
| COST220715C00320000 | 2021-12-29 11:23AM EDT | 320.00 | 247.72 | 228.05 | 236.50 | 0.00 | - | - | 1 | 208.05% |
| COST220715C00350000 | 2021-11-24 10:35AM EDT | 350.00 | 203.90 | 199.35 | 208.50 | 0.00 | - | - | 1 | 185.05% |
| COST220715C00360000 | 2021-12-22 12:36PM EDT | 360.00 | 190.10 | 189.40 | 197.50 | 0.00 | - | - | 1 | 176.00% |
| COST220715C00400000 | 2021-12-28 11:04AM EDT | 400.00 | 168.50 | 153.55 | 159.25 | 0.00 | - | 1 | 20 | 149.60% |
| COST220715C00410000 | 2021-12-07 11:42AM EDT | 410.00 | 141.00 | 144.05 | 149.65 | 0.00 | - | 3 | 3 | 142.79% |
| COST220715C00420000 | 2021-12-29 4:07PM EDT | 420.00 | 153.39 | 135.45 | 140.70 | 0.00 | - | 2 | 3 | 137.21% |
| COST220715C00435000 | 2021-12-01 11:14AM EDT | 435.00 | 118.15 | 133.45 | 136.95 | 0.00 | - | - | 1 | 143.51% |
| COST220715C00440000 | 2021-12-03 1:15PM EDT | 440.00 | 104.40 | 133.25 | 136.40 | 0.00 | - | 10 | 10 | 146.24% |
| COST220715C00445000 | 2021-12-16 11:41AM EDT | 445.00 | 123.90 | 113.50 | 117.40 | 0.00 | - | - | 3 | 122.33% |
| COST220715C00450000 | 2022-01-03 1:57PM EDT | 450.00 | 119.70 | 107.60 | 112.75 | 0.00 | - | 5 | 9 | 118.32% |
| COST220715C00460000 | 2021-12-27 4:47PM EDT | 460.00 | 116.47 | 99.20 | 105.50 | 0.00 | - | 1 | 8 | 114.04% |
| COST220715C00465000 | 2021-12-13 1:12AM EDT | 465.00 | 103.81 | 96.25 | 100.40 | 0.00 | - | - | 1 | 111.71% |
| COST220715C00470000 | 2021-12-14 10:56AM EDT | 470.00 | 96.70 | 91.60 | 96.10 | 0.00 | - | 1 | 0 | 108.76% |
| COST220715C00475000 | 2021-12-28 1:45PM EDT | 475.00 | 102.13 | 88.25 | 92.20 | 0.00 | - | - | 1 | 106.91% |
| COST220715C00480000 | 2021-12-28 1:27PM EDT | 480.00 | 98.00 | 83.70 | 87.55 | 0.00 | - | 1 | 1 | 103.75% |
| COST220715C00485000 | 2021-12-13 1:12AM EDT | 485.00 | 79.30 | 80.50 | 83.90 | 0.00 | - | - | 3 | 102.10% |
| COST220715C00490000 | 2021-12-13 1:12AM EDT | 490.00 | 75.75 | 75.90 | 80.55 | 0.00 | - | - | 5 | 99.70% |
| COST220715C00495000 | 2021-12-01 1:54PM EDT | 495.00 | 73.85 | 86.15 | 89.60 | 0.00 | - | 1 | 1 | 114.78% |
| COST220715C00500000 | 2021-12-27 4:13PM EDT | 500.00 | 82.50 | 70.00 | 72.75 | 0.00 | - | 1 | 6 | 96.18% |
| COST220715C00510000 | 2021-12-27 11:25AM EDT | 510.00 | 73.00 | 62.55 | 65.55 | 0.00 | - | 1 | 1 | 91.86% |
| COST220715C00515000 | 2022-01-05 3:50PM EDT | 515.00 | 62.00 | 58.25 | 61.65 | -4.60 | -6.91% | 1 | 5 | 89.07% |
| COST220715C00520000 | 2022-01-05 3:09PM EDT | 520.00 | 60.00 | 55.85 | 58.60 | -6.10 | -9.23% | 1 | 5 | 87.96% |
| COST220715C00525000 | 2021-12-27 4:25PM EDT | 525.00 | 64.80 | 52.55 | 55.00 | 0.00 | - | 3 | 17 | 85.87% |
| COST220715C00530000 | 2022-01-04 1:05PM EDT | 530.00 | 58.65 | 48.95 | 52.05 | 0.00 | - | 1 | 58 | 83.93% |
| COST220715C00535000 | 2021-12-29 3:01PM EDT | 535.00 | 59.50 | 46.30 | 48.75 | 0.00 | - | 2 | 13 | 82.31% |
| COST220715C00540000 | 2022-01-05 4:30PM EDT | 540.00 | 46.07 | 44.10 | 46.15 | -6.93 | -13.08% | 11 | 17 | 81.34% |
| COST220715C00545000 | 2022-01-03 1:29PM EDT | 545.00 | 48.99 | 40.15 | 43.85 | 0.00 | - | 2 | 53 | 79.36% |
| COST220715C00550000 | 2022-01-05 3:57PM EDT | 550.00 | 41.10 | 37.45 | 40.80 | -6.93 | -14.43% | 1 | 72 | 77.62% |
| COST220715C00555000 | 2022-01-05 2:17PM EDT | 555.00 | 40.32 | 36.05 | 38.55 | -2.58 | -6.01% | 3 | 29 | 77.16% |
| COST220715C00560000 | 2022-01-05 2:17PM EDT | 560.00 | 37.89 | 33.65 | 35.65 | -3.11 | -7.59% | 4 | 24 | 75.54% |
| COST220715C00565000 | 2022-01-05 4:28PM EDT | 565.00 | 33.30 | 31.10 | 33.30 | -5.25 | -13.62% | 7 | 15 | 74.10% |
| COST220715C00570000 | 2022-01-05 12:36PM EDT | 570.00 | 34.10 | 29.10 | 31.00 | -2.94 | -7.94% | 1 | 24 | 72.95% |
| COST220715C00575000 | 2022-01-03 11:37AM EDT | 575.00 | 31.00 | 25.90 | 29.15 | 0.00 | - | 1 | 32 | 71.20% |
| COST220715C00580000 | 2022-01-04 3:15PM EDT | 580.00 | 31.50 | 25.75 | 27.20 | 0.00 | - | 1 | 21 | 71.39% |
| COST220715C00585000 | 2022-01-04 12:43PM EDT | 585.00 | 29.91 | 23.95 | 25.20 | 0.00 | - | 1 | 9 | 70.31% |
| COST220715C00590000 | 2022-01-05 4:33PM EDT | 590.00 | 23.00 | 22.25 | 23.60 | -2.77 | -10.75% | 1 | 22 | 69.50% |
| COST220715C00595000 | 2022-01-03 1:05PM EDT | 595.00 | 24.95 | 20.10 | 23.40 | 0.00 | - | 6 | 7 | 69.29% |
| COST220715C00600000 | 2022-01-04 12:03PM EDT | 600.00 | 25.05 | 18.35 | 21.15 | 0.00 | - | 2 | 52 | 67.76% |
| COST220715C00605000 | 2021-12-29 2:03PM EDT | 605.00 | 24.77 | 17.05 | 18.90 | 0.00 | - | 1 | 8 | 66.46% |
| COST220715C00610000 | 2022-01-03 3:16PM EDT | 610.00 | 21.56 | 15.70 | 17.35 | 0.00 | - | 1 | 21 | 65.53% |
| COST220715C00615000 | 2022-01-03 4:34PM EDT | 615.00 | 19.60 | 15.20 | 16.40 | 0.00 | - | 2 | 7 | 65.69% |
| COST220715C00620000 | 2022-01-03 10:38AM EDT | 620.00 | 16.70 | 13.85 | 16.40 | 0.00 | - | 1 | 172 | 65.88% |
| COST220715C00625000 | 2022-01-05 12:06PM EDT | 625.00 | 15.20 | 12.35 | 14.55 | -2.96 | -16.30% | 2 | 7 | 64.29% |
| COST220715C00640000 | 2022-01-03 4:18PM EDT | 640.00 | 13.55 | 10.00 | 11.20 | 0.00 | - | 2 | 44 | 62.65% |
| COST220715C00660000 | 2022-01-05 12:31PM EDT | 660.00 | 9.00 | 7.50 | 8.15 | -0.76 | -7.79% | 4 | 23 | 61.24% |
| COST220715C00680000 | 2021-12-28 12:17PM EDT | 680.00 | 5.80 | 5.05 | 6.30 | -3.30 | -36.26% | 1 | 40 | 59.93% |
| COST220715C00700000 | 2021-12-27 12:01PM EDT | 700.00 | 6.30 | 3.90 | 4.60 | 0.00 | - | 2 | 4 | 59.38% |
| COST220715C00720000 | 2021-12-21 10:51AM EDT | 720.00 | 3.00 | 3.15 | 3.50 | 0.00 | - | 1 | 2 | 59.52% |
| COST220715C00740000 | 2021-12-21 10:51AM EDT | 740.00 | 3.48 | 2.43 | 3.10 | 0.00 | - | 1 | 7 | 60.39% |
| COST220715C00760000 | 2021-12-29 4:43PM EDT | 760.00 | 2.90 | 1.63 | 2.93 | 0.00 | - | 1 | 10 | 61.10% |
| COST220715C00780000 | 2022-01-05 11:09AM EDT | 780.00 | 1.85 | 1.67 | 1.98 | +0.10 | +5.71% | 5 | 59 | 61.41% |
| COST220715C00800000 | 2021-12-31 3:00PM EDT | 800.00 | 1.53 | 1.18 | 2.18 | 0.00 | - | 1 | 24 | 63.16% |
| COST220715C00820000 | 2021-12-28 4:49PM EDT | 820.00 | 1.54 | 0.95 | 1.52 | 0.00 | - | 4 | 12 | 62.52% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715P00270000 | 2021-12-30 1:23PM EDT | 270.00 | 0.76 | 0.73 | 1.26 | 0.00 | - | 1 | 25 | 74.44% |
| COST220715P00280000 | 2022-01-05 1:17PM EDT | 280.00 | 0.88 | 0.62 | 1.45 | -0.14 | -13.73% | 3 | 31 | 70.83% |
| COST220715P00290000 | 2022-01-04 4:37PM EDT | 290.00 | 0.94 | 0.80 | 1.63 | 0.00 | - | 45 | 116 | 68.73% |
| COST220715P00300000 | 2022-01-03 11:54AM EDT | 300.00 | 1.15 | 0.96 | 1.76 | 0.00 | - | 1 | 25 | 66.11% |
| COST220715P00310000 | 2021-12-16 3:31PM EDT | 310.00 | 1.79 | 1.04 | 1.91 | 0.00 | - | 40 | 44 | 63.18% |
| COST220715P00340000 | 2021-12-21 12:06PM EDT | 340.00 | 3.00 | 1.49 | 2.48 | 0.00 | - | 7 | 8 | 55.27% |
| COST220715P00350000 | 2021-12-13 1:12AM EDT | 350.00 | 4.10 | 0.91 | 2.72 | 0.00 | - | 8 | 9 | 50.65% |
| COST220715P00360000 | 2021-12-27 4:31PM EDT | 360.00 | 2.60 | 1.07 | 3.15 | 0.00 | - | 5 | 35 | 53.29% |
| COST220715P00370000 | 2021-12-27 11:09AM EDT | 370.00 | 2.99 | 1.75 | 3.45 | 0.00 | - | - | 6 | 50.62% |
| COST220715P00380000 | 2021-12-21 3:11PM EDT | 380.00 | 4.40 | 3.00 | 3.95 | 0.00 | - | 4 | 6 | 48.52% |
| COST220715P00390000 | 2022-01-03 12:55PM EDT | 390.00 | 3.30 | 3.50 | 4.00 | 0.00 | - | 1 | 11 | 44.83% |
| COST220715P00400000 | 2021-12-30 1:51PM EDT | 400.00 | 3.75 | 4.00 | 4.70 | 0.00 | - | 1 | 17 | 43.02% |
| COST220715P00410000 | 2021-12-02 3:21PM EDT | 410.00 | 9.53 | 3.90 | 4.15 | 0.00 | - | 4 | 25 | 37.68% |
| COST220715P00420000 | 2021-12-28 11:47AM EDT | 420.00 | 5.27 | 5.50 | 6.05 | 0.00 | - | 1 | 26 | 38.40% |
| COST220715P00425000 | 2021-12-27 1:21PM EDT | 425.00 | 5.83 | 5.85 | 6.50 | 0.00 | - | 3 | 20 | 37.34% |
| COST220715P00430000 | 2022-01-04 12:31PM EDT | 430.00 | 5.40 | 6.35 | 6.85 | 0.00 | - | 1 | 19 | 35.99% |
| COST220715P00435000 | 2021-12-30 10:57AM EDT | 435.00 | 6.30 | 6.55 | 7.45 | 0.00 | - | 4 | 4 | 35.06% |
| COST220715P00440000 | 2022-01-04 12:53PM EDT | 440.00 | 6.40 | 7.40 | 8.20 | 0.00 | - | 2 | 12 | 34.30% |
| COST220715P00450000 | 2022-01-05 12:36PM EDT | 450.00 | 7.75 | 8.45 | 9.20 | -0.82 | -9.57% | 8 | 19 | 31.57% |
| COST220715P00455000 | 2021-12-30 10:36AM EDT | 455.00 | 8.45 | 8.90 | 10.00 | 0.00 | - | - | 1 | 30.56% |
| COST220715P00460000 | 2022-01-03 4:58PM EDT | 460.00 | 8.15 | 9.65 | 10.70 | 0.00 | - | 10 | 11 | 29.26% |
| COST220715P00465000 | 2021-12-27 12:47PM EDT | 465.00 | 10.50 | 10.80 | 11.65 | 0.00 | - | - | 1 | 28.21% |
| COST220715P00470000 | 2022-01-05 10:49AM EDT | 470.00 | 10.70 | 11.70 | 12.40 | +0.35 | +3.38% | 10 | 20 | 26.73% |
| COST220715P00475000 | 2021-12-03 1:12PM EDT | 475.00 | 23.60 | 10.20 | 10.85 | 0.00 | - | 2 | 3 | 22.00% |
| COST220715P00480000 | 2022-01-03 11:21AM EDT | 480.00 | 11.95 | 13.35 | 14.65 | 0.00 | - | 2 | 22 | 24.30% |
| COST220715P00485000 | 2021-12-08 11:13AM EDT | 485.00 | 22.00 | 14.30 | 15.60 | 0.00 | - | 4 | 14 | 22.57% |
| COST220715P00490000 | 2022-01-04 12:34PM EDT | 490.00 | 13.25 | 15.00 | 16.85 | 0.00 | - | 10 | 30 | 21.00% |
| COST220715P00500000 | 2022-01-05 3:13PM EDT | 500.00 | 18.10 | 18.25 | 19.45 | +2.72 | +17.69% | 83 | 13 | 16.99% |
| COST220715P00505000 | 2021-12-30 2:58PM EDT | 505.00 | 17.30 | 19.30 | 20.80 | 0.00 | - | 3 | 4 | 14.25% |
| COST220715P00510000 | 2022-01-05 11:02AM EDT | 510.00 | 19.29 | 20.90 | 22.60 | +1.51 | +8.49% | 3 | 18 | 10.98% |
| COST220715P00515000 | 2022-01-05 10:49AM EDT | 515.00 | 20.60 | 22.45 | 24.25 | +1.00 | +5.10% | 32 | 35 | 0.00% |
| COST220715P00520000 | 2022-01-03 11:27AM EDT | 520.00 | 22.00 | 24.05 | 25.90 | 0.00 | - | 10 | 11 | 0.00% |
| COST220715P00525000 | 2021-12-30 11:45AM EDT | 525.00 | 23.37 | 25.55 | 27.60 | 0.00 | - | 1 | 26 | 0.00% |
| COST220715P00530000 | 2022-01-05 3:59PM EDT | 530.00 | 27.60 | 28.30 | 29.90 | +2.22 | +8.75% | 1 | 35 | 0.00% |
| COST220715P00535000 | 2021-12-27 12:00PM EDT | 535.00 | 28.97 | 29.80 | 31.75 | 0.00 | - | 2 | 3 | 0.00% |
| COST220715P00540000 | 2022-01-05 12:05PM EDT | 540.00 | 29.25 | 31.80 | 33.65 | -1.15 | -3.78% | 2 | 27 | 0.00% |
| COST220715P00545000 | 2022-01-05 2:17PM EDT | 545.00 | 32.30 | 34.55 | 36.50 | +2.25 | +7.49% | 3 | 16 | 0.00% |
| COST220715P00550000 | 2022-01-05 2:17PM EDT | 550.00 | 34.67 | 36.65 | 38.75 | +2.67 | +8.34% | 4 | 14 | 0.00% |
| COST220715P00555000 | 2022-01-03 4:19PM EDT | 555.00 | 34.20 | 38.85 | 41.05 | 0.00 | - | 11 | 34 | 0.00% |
| COST220715P00560000 | 2022-01-05 1:47PM EDT | 560.00 | 39.70 | 40.55 | 43.65 | +3.85 | +10.74% | 10 | 10 | 0.00% |
| COST220715P00565000 | 2022-01-03 11:31AM EDT | 565.00 | 42.00 | 43.95 | 46.35 | 0.00 | - | 5 | 33 | 0.00% |
| COST220715P00570000 | 2021-12-30 11:02AM EDT | 570.00 | 42.40 | 46.70 | 50.65 | 0.00 | - | 8 | 20 | 0.00% |
| COST220715P00575000 | 2022-01-03 4:34PM EDT | 575.00 | 43.39 | 48.75 | 52.35 | 0.00 | - | 10 | 16 | 0.00% |
| COST220715P00580000 | 2021-12-27 4:07PM EDT | 580.00 | 48.80 | 51.95 | 56.75 | 0.00 | - | - | 2 | 0.00% |
| COST220715P00605000 | 2021-12-21 12:44PM EDT | 605.00 | 81.95 | 67.20 | 72.55 | 0.00 | - | - | 1 | 0.00% |
| COST220715P00610000 | 2021-12-21 12:41PM EDT | 610.00 | 86.55 | 73.05 | 76.60 | 0.00 | - | - | 20 | 0.00% |
| COST220715P00615000 | 2021-12-22 11:38AM EDT | 615.00 | 86.70 | 76.00 | 80.15 | 0.00 | - | - | 24 | 0.00% |
| COST220715P00620000 | 2021-12-21 12:40PM EDT | 620.00 | 95.05 | 80.35 | 84.00 | 0.00 | - | - | 2 | 0.00% |
| COST220715P00625000 | 2021-12-27 12:06PM EDT | 625.00 | 79.85 | 83.80 | 88.30 | 0.00 | - | 2 | 9 | 0.00% |
| COST220715P00640000 | 2021-12-21 12:42PM EDT | 640.00 | 110.40 | 96.55 | 100.20 | 0.00 | - | - | 27 | 0.00% |
| COST220715P00660000 | 2021-12-21 12:44PM EDT | 660.00 | 127.05 | 113.75 | 118.65 | 0.00 | - | - | 6 | 0.00% |
| COST220715P00680000 | 2022-01-04 3:54PM EDT | 680.00 | 121.75 | 131.70 | 135.50 | 0.00 | - | 2 | 44 | 0.00% |
| COST220715P00700000 | 2021-12-21 12:43PM EDT | 700.00 | 164.25 | 150.05 | 155.95 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
