Singapore markets open in 7 hours 10 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,946.15 -52.69 (-1.32%) Dow
33,635.07 -312.03 (-0.92%) Nasdaq
11,049.05 -190.89 (-1.70%) BTC-USD
16,973.72 -111.67 (-0.65%) CMC Crypto 200
399.95 -1.85 (-0.46%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EST. Market open.
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 343.17 | 0.00 | - | 1 | 10 | 160.00 | 0.01 | 0.00 | - | 2 | 1,951 |
| 391.72 | 0.00 | - | 10 | 1 | 165.00 | 0.02 | 0.00 | - | 9 | 296 |
| 379.05 | 0.00 | - | 1 | 19 | 170.00 | 0.05 | 0.00 | - | 16 | 296 |
| 352.00 | 0.00 | - | 7 | 7 | 175.00 | 0.18 | 0.00 | - | 2 | 141 |
| 386.48 | 0.00 | - | 2 | 3 | 180.00 | 0.01 | 0.00 | - | 8 | 104 |
| 377.46 | 0.00 | - | 1 | 0 | 185.00 | 0.03 | 0.00 | - | 2 | 88 |
| 284.60 | 0.00 | - | 1 | 5 | 190.00 | 0.04 | 0.00 | - | 1 | 133 |
| 308.10 | 0.00 | - | 24 | 19 | 195.00 | 0.01 | 0.00 | - | 1 | 184 |
| 326.96 | 0.00 | - | 5 | 52 | 200.00 | 0.05 | 0.00 | - | 4 | 1,855 |
| 333.20 | 0.00 | - | 2 | 39 | 210.00 | 0.22 | 0.00 | - | 18 | 213 |
| 297.00 | 0.00 | - | 39 | 43 | 220.00 | 0.12 | 0.00 | - | 1 | 149 |
| 201.95 | 0.00 | - | 4 | 110 | 230.00 | 0.04 | 0.00 | - | 12 | 174 |
| 258.82 | 0.00 | - | 4 | 72 | 240.00 | 0.05 | 0.00 | - | 11 | 100 |
| - | - | - | - | - | 245.00 | 0.14 | 0.00 | - | - | 6 |
| 276.78 | 0.00 | - | 5 | 196 | 250.00 | 0.05 | 0.00 | - | 2 | 324 |
| - | - | - | - | - | 255.00 | 0.04 | 0.00 | - | 10 | 10 |
| 239.10 | 0.00 | - | 1 | 126 | 260.00 | 0.70 | 0.00 | - | 1 | 96 |
| 257.13 | 0.00 | - | 5 | 87 | 270.00 | 0.17 | 0.00 | - | 1 | 376 |
| - | - | - | - | - | 275.00 | 0.10 | +0.02 | +25.00% | 11 | 10 |
| 247.05 | 0.00 | - | 1 | 150 | 280.00 | 0.16 | 0.00 | - | 1 | 568 |
| 234.85 | 0.00 | - | 1 | 98 | 290.00 | 0.43 | 0.00 | - | 10 | 209 |
| 191.82 | 0.00 | - | 2 | 23 | 295.00 | 0.20 | 0.00 | - | 5 | 156 |
| 189.85 | 0.00 | - | 6 | 270 | 300.00 | 0.19 | -0.04 | -17.39% | 21 | 1,134 |
| 223.55 | 0.00 | - | 1 | 57 | 305.00 | 0.24 | 0.00 | - | 2 | 274 |
| 219.13 | 0.00 | - | 1 | 77 | 310.00 | 0.27 | 0.00 | - | 3 | 659 |
| 220.52 | 0.00 | - | 1 | 96 | 315.00 | 0.31 | 0.00 | - | 1 | 449 |
| 189.80 | 0.00 | - | 3 | 222 | 320.00 | 0.39 | 0.00 | - | 39 | 173 |
| 198.88 | 0.00 | - | 3 | 189 | 325.00 | 0.38 | 0.00 | - | 21 | 189 |
| 180.05 | 0.00 | - | 4 | 311 | 330.00 | 0.52 | 0.00 | - | 4 | 326 |
| 150.49 | 0.00 | - | 1 | 97 | 335.00 | 0.46 | 0.00 | - | 11 | 184 |
| 170.27 | 0.00 | - | 3 | 129 | 340.00 | 0.54 | 0.00 | - | 56 | 189 |
| 203.20 | 0.00 | - | 1 | 66 | 345.00 | 0.61 | 0.00 | - | 1 | 318 |
| 140.52 | 0.00 | - | 2 | 126 | 350.00 | 0.68 | 0.00 | - | 79 | 907 |
| 133.58 | 0.00 | - | 1 | 131 | 355.00 | 0.77 | 0.00 | - | 1 | 253 |
| 137.65 | 0.00 | - | 1 | 152 | 360.00 | 0.86 | 0.00 | - | 2 | 1,261 |
| 145.00 | 0.00 | - | 10 | 105 | 365.00 | 0.95 | 0.00 | - | 2 | 352 |
| 138.45 | 0.00 | - | 2 | 111 | 370.00 | 1.07 | +0.02 | +1.90% | 1 | 397 |
| 115.23 | 0.00 | - | 1 | 128 | 375.00 | 1.22 | +0.05 | +4.27% | 1 | 556 |
| 139.92 | 0.00 | - | 10 | 363 | 380.00 | 1.36 | -0.06 | -4.23% | 1 | 814 |
| 123.79 | 0.00 | - | 10 | 10 | 385.00 | 1.50 | 0.00 | - | 8 | 166 |
| 134.72 | 0.00 | - | 2 | 922 | 390.00 | 1.75 | +0.18 | +11.46% | 5 | 659 |
| 86.35 | 0.00 | - | 1 | 40 | 395.00 | 1.90 | +0.08 | +4.40% | 1 | 328 |
| 90.09 | 0.00 | - | 4 | 319 | 400.00 | 2.27 | +0.19 | +9.13% | 37 | 1,536 |
| 96.00 | 0.00 | - | 1 | 7 | 405.00 | 2.32 | -0.13 | -5.31% | 1 | 115 |
| 82.95 | 0.00 | - | 1 | 147 | 410.00 | 2.91 | +0.20 | +7.38% | 3 | 480 |
| 68.40 | 0.00 | - | 1 | 6 | 415.00 | 3.19 | 0.00 | - | 17 | 682 |
| 89.00 | 0.00 | - | 5 | 392 | 420.00 | 3.77 | +0.37 | +10.88% | 10 | 1,250 |
| 84.35 | 0.00 | - | 5 | 270 | 425.00 | 4.22 | +0.22 | +5.50% | 20 | 674 |
| 70.00 | 0.00 | - | 1 | 466 | 430.00 | 4.80 | +0.46 | +10.60% | 39 | 623 |
| 99.75 | 0.00 | - | 8 | 23 | 435.00 | 5.52 | +0.18 | +3.37% | 12 | 496 |
| 56.10 | -14.71 | -20.77% | 4 | 691 | 440.00 | 6.30 | +0.65 | +11.50% | 16 | 2,437 |
| 66.37 | 0.00 | - | 20 | 14 | 445.00 | 7.35 | +0.65 | +9.70% | 33 | 534 |
| 43.98 | -3.18 | -6.74% | 3 | 336 | 450.00 | 8.35 | +0.97 | +13.14% | 121 | 2,394 |
| 40.18 | -6.17 | -13.31% | 1 | 102 | 455.00 | 8.82 | +0.35 | +4.13% | 2 | 546 |
| 37.81 | -1.66 | -4.21% | 1 | 546 | 460.00 | 10.85 | +0.88 | +8.83% | 12 | 1,128 |
| 40.85 | 0.00 | - | 3 | 137 | 465.00 | 12.42 | +1.28 | +11.49% | 6 | 748 |
| 30.69 | -2.95 | -8.77% | 16 | 1,139 | 470.00 | 14.10 | +1.65 | +13.25% | 34 | 1,631 |
| 25.65 | -3.95 | -13.34% | 10 | 371 | 475.00 | 15.97 | +1.65 | +11.52% | 29 | 847 |
| 23.15 | -2.45 | -9.57% | 5 | 909 | 480.00 | 17.93 | +2.13 | +13.48% | 55 | 1,458 |
| 20.50 | -3.48 | -14.51% | 17 | 712 | 485.00 | 20.31 | +1.99 | +10.86% | 45 | 534 |
| 18.30 | -2.90 | -13.68% | 27 | 724 | 490.00 | 22.65 | +2.74 | +13.76% | 216 | 4,053 |
| 15.75 | -1.40 | -8.16% | 6 | 438 | 495.00 | 25.44 | +2.16 | +9.28% | 21 | 669 |
| 13.35 | -1.90 | -12.46% | 77 | 1,821 | 500.00 | 27.28 | +2.13 | +8.47% | 47 | 1,996 |
| 11.30 | -1.72 | -13.21% | 21 | 377 | 505.00 | 30.56 | +2.36 | +8.37% | 79 | 1,018 |
| 9.95 | -1.56 | -13.55% | 15 | 1,298 | 510.00 | 33.75 | +2.39 | +7.62% | 13 | 1,996 |
| 8.66 | -1.06 | -10.91% | 16 | 420 | 515.00 | 37.26 | +1.82 | +5.14% | 2 | 594 |
| 7.20 | -1.24 | -14.69% | 15 | 1,010 | 520.00 | 40.00 | +0.35 | +0.88% | 2 | 3,682 |
| 5.75 | -1.75 | -23.33% | 51 | 1,074 | 525.00 | 45.70 | +3.57 | +8.47% | 2 | 351 |
| 4.73 | -1.00 | -17.45% | 74 | 1,194 | 530.00 | 50.37 | +3.73 | +8.00% | 8 | 701 |
| 4.05 | -1.07 | -20.90% | 100 | 627 | 535.00 | 53.50 | +1.50 | +2.88% | 3 | 753 |
| 3.20 | -1.03 | -24.35% | 103 | 1,155 | 540.00 | 57.30 | +0.58 | +1.02% | 4 | 880 |
| 2.72 | -0.77 | -22.06% | 2 | 390 | 545.00 | 43.42 | 0.00 | - | 1 | 252 |
| 2.28 | -0.68 | -22.97% | 54 | 2,048 | 550.00 | 63.00 | -0.97 | -1.52% | 1 | 596 |
| 1.85 | -0.53 | -22.27% | 10 | 366 | 555.00 | 38.10 | 0.00 | - | 1 | 75 |
| 1.53 | -0.33 | -17.74% | 14 | 1,034 | 560.00 | 64.89 | 0.00 | - | 1 | 222 |
| 1.31 | -0.21 | -13.82% | 6 | 325 | 565.00 | 36.50 | 0.00 | - | 8 | 60 |
| 1.01 | -0.22 | -17.89% | 153 | 1,142 | 570.00 | 82.00 | 0.00 | - | 27 | 267 |
| 0.85 | -0.14 | -14.14% | 6 | 395 | 575.00 | 46.18 | 0.00 | - | 1 | 40 |
| 0.68 | -0.16 | -19.05% | 19 | 814 | 580.00 | 49.52 | 0.00 | - | 2 | 185 |
| 0.55 | -0.23 | -29.49% | 14 | 767 | 585.00 | 62.85 | 0.00 | - | 2 | 56 |
| 0.58 | +0.01 | +1.75% | 1 | 189 | 590.00 | 88.58 | 0.00 | - | 3 | 5 |
| 0.47 | 0.00 | - | 4 | 838 | 595.00 | 109.20 | 0.00 | - | 4 | 20 |
| 0.32 | -0.09 | -21.95% | 19 | 1,957 | 600.00 | 65.09 | 0.00 | - | 1 | 23 |
| 0.29 | -0.16 | -35.56% | 3 | 174 | 605.00 | 110.75 | 0.00 | - | 45 | 15 |
| 0.22 | -0.03 | -12.00% | 6 | 147 | 610.00 | 141.10 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 5 | 267 | 615.00 | 113.10 | 0.00 | - | 1 | 0 |
| 0.15 | -0.02 | -11.76% | 8 | 1,924 | 620.00 | 115.20 | 0.00 | - | 1 | 4 |
| 0.14 | -0.01 | -6.67% | 12 | 31 | 625.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 30 | 630.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 34 | 635.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 1,130 | 640.00 | 109.40 | 0.00 | - | 9 | 5 |
| 0.40 | 0.00 | - | 10 | 17 | 645.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 38 | 650.00 | 114.50 | 0.00 | - | 1 | 0 |
| 0.53 | 0.00 | - | 30 | 30 | 655.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 114 | 1,213 | 660.00 | 168.90 | 0.00 | - | 45 | 23 |
| 0.36 | 0.00 | - | 8 | 12 | 665.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 9 | 670.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 30 | 68 | 675.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 5 | 593 | 680.00 | 149.40 | 0.00 | - | 36 | 12 |
| 0.03 | 0.00 | - | - | 124 | 690.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 35 | 1,149 | 700.00 | 169.40 | 0.00 | - | 45 | 51 |
| 0.02 | -0.02 | -50.00% | 1 | 406 | 720.00 | 165.05 | 0.00 | - | 6 | 6 |
| 0.14 | 0.00 | - | 2 | 217 | 740.00 | 147.50 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 5 | 265 | 760.00 | 160.70 | 0.00 | - | - | 1 |
| 0.03 | 0.00 | - | 10 | 72 | 780.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 271 | 800.00 | 246.86 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 1 | 246 | 820.00 | 265.00 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 1 | 185 | 840.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 83 | 860.00 | 312.05 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 14 | 275 | 880.00 | 376.40 | 0.00 | - | 4 | 0 |
© 2022 Yahoo. All rights reserved.
