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
19,089.06 -114.77 (-0.60%) 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:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | - | 1 | 9 | 160.00 | 0.27 | +0.01 | +3.85% | 3 | 914 |
| 391.72 | 0.00 | - | 10 | 1 | 165.00 | 0.60 | 0.00 | - | 4 | 271 |
| 317.50 | 0.00 | - | 1 | 19 | 170.00 | 0.44 | 0.00 | - | 4 | 316 |
| 352.00 | 0.00 | - | 7 | 7 | 175.00 | 0.70 | 0.00 | - | 1 | 114 |
| 386.48 | 0.00 | - | 2 | 3 | 180.00 | 0.56 | 0.00 | - | 1 | 107 |
| 377.46 | 0.00 | - | 1 | 0 | 185.00 | 0.56 | 0.00 | - | 2 | 126 |
| 313.54 | 0.00 | - | 1 | 0 | 190.00 | 1.25 | 0.00 | - | 1 | 132 |
| 253.50 | 0.00 | - | 24 | 17 | 195.00 | 1.37 | 0.00 | - | 3 | 173 |
| 321.01 | 0.00 | - | 1 | 53 | 200.00 | 0.60 | -0.11 | -15.49% | 2 | 1,320 |
| 317.75 | 0.00 | - | 3 | 39 | 210.00 | 1.99 | 0.00 | - | 1 | 109 |
| 253.45 | 0.00 | - | 4 | 44 | 220.00 | 1.90 | 0.00 | - | 12 | 123 |
| 201.95 | 0.00 | - | 4 | 110 | 230.00 | 1.25 | 0.00 | - | 1 | 69 |
| 196.40 | 0.00 | - | 1 | 73 | 240.00 | 2.38 | 0.00 | - | 10 | 71 |
| 235.11 | 0.00 | - | 1 | 205 | 250.00 | 1.50 | -0.19 | -11.24% | 3 | 341 |
| 176.45 | 0.00 | - | 1 | 129 | 260.00 | 2.00 | 0.00 | - | 1 | 93 |
| 171.54 | 0.00 | - | 1 | 88 | 270.00 | 2.14 | 0.00 | - | 2 | 297 |
| 204.80 | 0.00 | - | 3 | 150 | 280.00 | 2.67 | 0.00 | - | 10 | 396 |
| 173.50 | 0.00 | - | 1 | 101 | 290.00 | 2.90 | 0.00 | - | 1 | 157 |
| 208.80 | 0.00 | - | 1 | 25 | 295.00 | 3.10 | 0.00 | - | 2 | 116 |
| 161.10 | 0.00 | - | 4 | 220 | 300.00 | 3.15 | -0.29 | -8.43% | 6 | 652 |
| 146.13 | 0.00 | - | 2 | 58 | 305.00 | 4.50 | 0.00 | - | 1 | 268 |
| 122.50 | 0.00 | - | 1 | 82 | 310.00 | 3.85 | 0.00 | - | 1 | 420 |
| 122.48 | 0.00 | - | 1 | 97 | 315.00 | 4.50 | 0.00 | - | 8 | 602 |
| 166.35 | 0.00 | - | 1 | 224 | 320.00 | 4.45 | 0.00 | - | 3 | 149 |
| 162.50 | 0.00 | - | 1 | 189 | 325.00 | 4.11 | -1.04 | -20.19% | 9 | 133 |
| 138.84 | 0.00 | - | 1 | 335 | 330.00 | 4.61 | -0.74 | -13.83% | 6 | 339 |
| 138.00 | 0.00 | - | 46 | 95 | 335.00 | 5.75 | 0.00 | - | 1 | 185 |
| 101.90 | 0.00 | - | 1 | 132 | 340.00 | 5.90 | 0.00 | - | 3 | 161 |
| 102.50 | 0.00 | - | 4 | 65 | 345.00 | 6.15 | -1.00 | -13.99% | 1 | 252 |
| 133.00 | 0.00 | - | 2 | 158 | 350.00 | 6.30 | -0.65 | -9.35% | 1 | 690 |
| 135.40 | 0.00 | - | 2 | 132 | 355.00 | 7.40 | 0.00 | - | 3 | 211 |
| 122.40 | 0.00 | - | 1 | 155 | 360.00 | 7.20 | -0.60 | -7.69% | 205 | 944 |
| 110.41 | 0.00 | - | 2 | 114 | 365.00 | 8.19 | -0.66 | -7.46% | 1 | 266 |
| 94.65 | 0.00 | - | 2 | 112 | 370.00 | 9.00 | 0.00 | - | 2 | 236 |
| 112.50 | 0.00 | - | 2 | 137 | 375.00 | 9.45 | -1.45 | -13.30% | 2 | 285 |
| 110.80 | 0.00 | - | 1 | 412 | 380.00 | 10.00 | -0.60 | -5.66% | 2 | 361 |
| 57.32 | 0.00 | - | 5 | 27 | 385.00 | 11.35 | 0.00 | - | 57 | 80 |
| 91.95 | 0.00 | - | 116 | 321 | 390.00 | 12.00 | 0.00 | - | 104 | 468 |
| 85.50 | 0.00 | - | 1 | 4 | 395.00 | 12.45 | -0.46 | -3.56% | 2 | 160 |
| 97.76 | 0.00 | - | 1 | 327 | 400.00 | 12.75 | -1.30 | -9.25% | 6 | 869 |
| 86.75 | 0.00 | - | 2 | 4 | 405.00 | 14.90 | -0.35 | -2.30% | 2 | 32 |
| 82.50 | 0.00 | - | 8 | 154 | 410.00 | 16.00 | -0.10 | -0.62% | 4 | 258 |
| 89.00 | 0.00 | - | 4 | 106 | 415.00 | 17.25 | -0.10 | -0.58% | 6 | 70 |
| 82.54 | -2.46 | -2.89% | 3 | 403 | 420.00 | 17.40 | -1.20 | -6.45% | 9 | 1,126 |
| 71.35 | 0.00 | - | 2 | 266 | 425.00 | 19.60 | -0.40 | -2.00% | 32 | 568 |
| 79.75 | +11.45 | +16.76% | 4 | 482 | 430.00 | 20.97 | -0.13 | -0.62% | 1 | 312 |
| 64.95 | 0.00 | - | 2 | 9 | 435.00 | 21.65 | -1.10 | -4.84% | 16 | 84 |
| 68.30 | +1.45 | +2.17% | 26 | 704 | 440.00 | 24.20 | -0.40 | -1.63% | 4 | 745 |
| 58.85 | 0.00 | - | 2 | 15 | 445.00 | 25.85 | 0.00 | - | 2 | 45 |
| 65.85 | +1.70 | +2.65% | 42 | 318 | 450.00 | 26.30 | -1.45 | -5.23% | 4 | 606 |
| 62.68 | +10.58 | +20.31% | 1 | 117 | 455.00 | 27.10 | -3.15 | -10.41% | 2 | 36 |
| 58.55 | +0.94 | +1.63% | 4 | 616 | 460.00 | 30.20 | -1.23 | -3.91% | 17 | 614 |
| 54.67 | 0.00 | - | 49 | 199 | 465.00 | 36.40 | 0.00 | - | 3 | 134 |
| 53.60 | +4.45 | +9.05% | 8 | 983 | 470.00 | 35.70 | 0.00 | - | 5 | 443 |
| 50.05 | +1.59 | +3.28% | 2 | 187 | 475.00 | 38.14 | +0.24 | +0.63% | 2 | 161 |
| 46.40 | +0.35 | +0.76% | 2 | 670 | 480.00 | 39.80 | -1.20 | -2.93% | 3 | 680 |
| 44.45 | +1.10 | +2.54% | 2 | 65 | 485.00 | 42.10 | -3.65 | -7.98% | 21 | 112 |
| 42.10 | +0.25 | +0.60% | 11 | 525 | 490.00 | 42.17 | -2.53 | -5.66% | 1 | 586 |
| 38.10 | +0.65 | +1.74% | 8 | 51 | 495.00 | 47.40 | 0.00 | - | 75 | 74 |
| 36.60 | +0.55 | +1.53% | 80 | 1,052 | 500.00 | 48.15 | -2.60 | -5.12% | 11 | 772 |
| 38.30 | +5.00 | +15.02% | 3 | 26 | 505.00 | 57.70 | 0.00 | - | 6 | 32 |
| 30.75 | 0.00 | - | 11 | 1,185 | 510.00 | 57.88 | 0.00 | - | 28 | 1,004 |
| 29.05 | 0.00 | - | 6 | 40 | 515.00 | 63.85 | 0.00 | - | 20 | 66 |
| 28.30 | -0.20 | -0.70% | 4 | 426 | 520.00 | 67.35 | 0.00 | - | 12 | 631 |
| 25.65 | +0.35 | +1.38% | 1 | 190 | 525.00 | 64.80 | 0.00 | - | 1 | 45 |
| 24.00 | -0.20 | -0.83% | 4 | 264 | 530.00 | 67.80 | 0.00 | - | 65 | 414 |
| 22.90 | 0.00 | - | 15 | 124 | 535.00 | 80.35 | 0.00 | - | 1 | 39 |
| 20.20 | 0.00 | - | 9 | 342 | 540.00 | 73.62 | -1.48 | -1.97% | 1 | 206 |
| 19.45 | 0.00 | - | 17 | 35 | 545.00 | 80.95 | 0.00 | - | 13 | 17 |
| 19.65 | +2.00 | +11.33% | 2 | 862 | 550.00 | 80.56 | -1.84 | -2.23% | 1 | 437 |
| 16.75 | 0.00 | - | 3 | 70 | 555.00 | 86.85 | 0.00 | - | 20 | 21 |
| 15.25 | +0.10 | +0.66% | 37 | 595 | 560.00 | 93.20 | 0.00 | - | 1 | 177 |
| 15.20 | +1.15 | +8.19% | 7 | 29 | 565.00 | 94.20 | 0.00 | - | 2 | 1 |
| 13.90 | +2.95 | +26.94% | 7 | 781 | 570.00 | 97.80 | -0.45 | -0.46% | 1 | 251 |
| 11.95 | -0.05 | -0.42% | 3 | 8 | 575.00 | 102.60 | 0.00 | - | 4 | 4 |
| 11.05 | +0.05 | +0.45% | 1 | 392 | 580.00 | 120.49 | 0.00 | - | 3 | 270 |
| 10.65 | +1.40 | +15.14% | 2 | 17 | 585.00 | 128.12 | 0.00 | - | 2 | 3 |
| 11.35 | +2.15 | +23.37% | 1 | 42 | 590.00 | 129.45 | 0.00 | - | 4 | 4 |
| 8.65 | 0.00 | - | 32 | 45 | 595.00 | 113.10 | -20.70 | -15.47% | 1 | 3 |
| 7.95 | -0.45 | -5.36% | 5 | 1,465 | 600.00 | 128.90 | 0.00 | - | 1 | 183 |
| 6.75 | 0.00 | - | 1 | 16 | 605.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 12 | 610.00 | 129.95 | 0.00 | - | 1 | 0 |
| 4.50 | 0.00 | - | 1 | 132 | 615.00 | - | - | - | - | - |
| 5.75 | -0.10 | -1.71% | 1 | 1,175 | 620.00 | 169.28 | 0.00 | - | 1 | 47 |
| 3.46 | 0.00 | - | 1 | 402 | 640.00 | 173.61 | 0.00 | - | 5 | 55 |
| 2.72 | +0.17 | +6.67% | 2 | 413 | 660.00 | 165.00 | 0.00 | - | 3 | 38 |
| 2.20 | 0.00 | - | 8 | 570 | 680.00 | 103.57 | 0.00 | - | 1 | 43 |
| 1.29 | 0.00 | - | 19 | 1,055 | 700.00 | 269.16 | 0.00 | - | 3 | 15 |
| 1.09 | -0.01 | -0.91% | 1 | 375 | 720.00 | 165.05 | 0.00 | - | 6 | 6 |
| 1.20 | -0.04 | -3.23% | 1 | 186 | 740.00 | 147.50 | 0.00 | - | - | 0 |
| 0.58 | 0.00 | - | 1 | 168 | 760.00 | 160.70 | 0.00 | - | - | 1 |
| 0.54 | 0.00 | - | 1 | 45 | 780.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 6 | 139 | 800.00 | 246.86 | 0.00 | - | 5 | 0 |
| 0.24 | 0.00 | - | 2 | 442 | 820.00 | 265.00 | 0.00 | - | 1 | 1 |
| 0.30 | 0.00 | - | 4 | 109 | 840.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 5 | 52 | 860.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 195 | 880.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
