Singapore markets open in 8 hours 46 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.67 (+0.08%) Nasdaq
11,621.71 +109.30 (+0.95%) BTC-USD
23,512.05 +480.83 (+2.09%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 212.70 | 0.00 | - | - | 5 | 250.00 | 0.01 | 0.00 | - | 48 | 197 |
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | 40 | 90 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 50 | 63 |
| 218.02 | 0.00 | - | - | 1 | 270.00 | 0.01 | 0.00 | - | 20 | 26 |
| - | - | - | - | - | 275.00 | 0.02 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 280.00 | 0.02 | -0.43 | -95.56% | 2 | 2 |
| - | - | - | - | - | 285.00 | 0.02 | +0.01 | +100.00% | 3 | 83 |
| - | - | - | - | - | 290.00 | 0.02 | -0.02 | -50.00% | 2 | 12 |
| - | - | - | - | - | 295.00 | 0.03 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 300.00 | 0.03 | +0.02 | +200.00% | 2 | 163 |
| - | - | - | - | - | 305.00 | 0.03 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 16 | 30 |
| - | - | - | - | - | 315.00 | 0.01 | 0.00 | - | 3 | 223 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 5 | 214 |
| - | - | - | - | - | 325.00 | 0.04 | 0.00 | - | 6 | 55 |
| - | - | - | - | - | 330.00 | 0.01 | -0.02 | -66.67% | 1 | 185 |
| - | - | - | - | - | 335.00 | 0.03 | 0.00 | - | 37 | 75 |
| - | - | - | - | - | 340.00 | 0.04 | 0.00 | - | 1 | 47 |
| - | - | - | - | - | 345.00 | 0.02 | -0.01 | -33.33% | 5 | 102 |
| - | - | - | - | - | 350.00 | 0.02 | -0.02 | -50.00% | 14 | 135 |
| - | - | - | - | - | 355.00 | 0.05 | 0.00 | - | 16 | 49 |
| - | - | - | - | - | 360.00 | 0.03 | -0.03 | -50.00% | 11 | 92 |
| - | - | - | - | - | 365.00 | 0.03 | -0.02 | -40.00% | 9 | 110 |
| 107.73 | 0.00 | - | 1 | 1 | 370.00 | 0.04 | -0.04 | -50.00% | 49 | 123 |
| - | - | - | - | - | 375.00 | 0.05 | -0.02 | -28.57% | 3 | 197 |
| - | - | - | - | - | 380.00 | 0.12 | 0.00 | - | 1 | 240 |
| - | - | - | - | - | 385.00 | 0.07 | -0.02 | -22.22% | 3 | 108 |
| 87.94 | 0.00 | - | 1 | 0 | 390.00 | 0.07 | -0.05 | -41.67% | 30 | 264 |
| - | - | - | - | - | 395.00 | 0.09 | -0.07 | -43.75% | 30 | 251 |
| 93.00 | 0.00 | - | 5 | 28 | 400.00 | 0.10 | -0.08 | -44.44% | 27 | 475 |
| - | - | - | - | - | 405.00 | 0.13 | -0.34 | -72.34% | 18 | 199 |
| 85.95 | 0.00 | - | 1 | 1 | 410.00 | 0.15 | -0.10 | -40.00% | 16 | 593 |
| 42.65 | 0.00 | - | - | 3 | 415.00 | 0.18 | -0.11 | -37.93% | 7 | 468 |
| 41.80 | 0.00 | - | 1 | 2 | 420.00 | 0.26 | -0.08 | -23.53% | 34 | 512 |
| 81.91 | +21.78 | +36.22% | 2 | 7 | 425.00 | 0.25 | -0.17 | -40.48% | 41 | 332 |
| 76.99 | +10.49 | +15.77% | 3 | 7 | 430.00 | 0.33 | -0.20 | -37.74% | 49 | 816 |
| 49.58 | 0.00 | - | 8 | 10 | 435.00 | 0.37 | -0.25 | -40.32% | 103 | 474 |
| 65.75 | +9.45 | +16.79% | 2 | 17 | 440.00 | 0.56 | -0.22 | -28.21% | 198 | 546 |
| 58.97 | +7.07 | +13.62% | 1 | 5 | 445.00 | 0.68 | -0.26 | -27.66% | 194 | 441 |
| 49.50 | 0.00 | - | 2 | 41 | 450.00 | 0.78 | -0.40 | -33.90% | 148 | 965 |
| 51.25 | +14.27 | +38.59% | 2 | 78 | 455.00 | 1.03 | -0.48 | -31.79% | 111 | 475 |
| 46.75 | +6.45 | +16.00% | 3 | 432 | 460.00 | 1.27 | -0.60 | -32.09% | 122 | 1,125 |
| 43.94 | +10.44 | +31.16% | 1 | 194 | 465.00 | 1.66 | -0.70 | -29.66% | 62 | 315 |
| 39.32 | +7.42 | +23.26% | 6 | 223 | 470.00 | 1.98 | -1.06 | -34.87% | 105 | 513 |
| 32.95 | +5.50 | +20.04% | 2 | 320 | 475.00 | 2.70 | -1.10 | -28.95% | 80 | 302 |
| 30.35 | +7.38 | +32.13% | 22 | 494 | 480.00 | 3.30 | -1.55 | -31.96% | 131 | 727 |
| 24.10 | +5.10 | +26.84% | 39 | 475 | 485.00 | 4.35 | -1.80 | -29.27% | 168 | 260 |
| 22.70 | +6.58 | +40.82% | 69 | 906 | 490.00 | 5.05 | -2.79 | -35.59% | 84 | 440 |
| 16.65 | +3.50 | +26.62% | 53 | 1,288 | 495.00 | 6.73 | -2.92 | -30.26% | 61 | 144 |
| 13.15 | +2.79 | +26.93% | 352 | 1,413 | 500.00 | 9.10 | -3.55 | -28.06% | 80 | 266 |
| 10.45 | +2.41 | +29.98% | 216 | 619 | 505.00 | 10.30 | -4.45 | -30.17% | 75 | 53 |
| 8.20 | +2.18 | +36.21% | 478 | 923 | 510.00 | 12.05 | -5.70 | -32.11% | 33 | 57 |
| 5.85 | +1.60 | +37.65% | 379 | 519 | 515.00 | 16.91 | -5.14 | -23.31% | 65 | 22 |
| 4.40 | +1.32 | +42.86% | 189 | 610 | 520.00 | 18.26 | -14.14 | -43.64% | 7 | 68 |
| 3.00 | +0.75 | +33.33% | 212 | 664 | 525.00 | 24.10 | -21.10 | -46.68% | 4 | 2 |
| 2.63 | +1.15 | +77.70% | 203 | 558 | 530.00 | 34.50 | 0.00 | - | 2 | 13 |
| 1.56 | +0.57 | +57.58% | 85 | 171 | 535.00 | 42.60 | 0.00 | - | 2 | 160 |
| 0.93 | +0.27 | +40.91% | 576 | 3,012 | 540.00 | 54.75 | 0.00 | - | 1 | 3 |
| 0.66 | +0.25 | +60.98% | 33 | 183 | 545.00 | 61.00 | 0.00 | - | 1 | 1 |
| 0.43 | +0.22 | +104.76% | 173 | 633 | 550.00 | 61.60 | 0.00 | - | 1 | 1 |
| 0.27 | +0.06 | +28.57% | 28 | 124 | 555.00 | 71.35 | 0.00 | - | - | 0 |
| 0.18 | +0.08 | +80.00% | 20 | 166 | 560.00 | 96.79 | 0.00 | - | 42 | 0 |
| 0.08 | 0.00 | - | 1 | 39 | 565.00 | 63.45 | 0.00 | - | - | 0 |
| 0.12 | +0.10 | +500.00% | 5 | 90 | 570.00 | 47.01 | 0.00 | - | - | 0 |
| 0.05 | +0.03 | +150.00% | 20 | 88 | 575.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 86 | 580.00 | 97.30 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 10 | 588 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 46 | 590.00 | 64.98 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 75 | 595.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 277 | 600.00 | 109.19 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 3 | 13 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 213 | 610.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 10 | 615.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 7 | 620.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 30 | 625.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 13 | 630.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 185 | 640.00 | 159.29 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | - | 1 | 645.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 1 | 650.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 9 | 660.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 1 | 665.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 11 | 675.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 695.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 12 | 700.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 12 | 720.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
