Singapore markets open in 2 minutes
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) Bitcoin USD
28,078.65 +144.79 (+0.52%) CMC Crypto 200
612.58 +7.53 (+1.24%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230324C00300000 | 2023-02-23 12:16PM EDT | 300.00 | 194.70 | 186.75 | 195.50 | 0.00 | - | - | 1 | 233.59% |
| COST230324C00435000 | 2023-03-09 1:17PM EDT | 435.00 | 52.47 | 54.50 | 57.90 | 0.00 | - | 2 | 2 | 71.00% |
| COST230324C00440000 | 2023-03-17 3:49PM EDT | 440.00 | 45.66 | 48.70 | 53.45 | 0.00 | - | 30 | 30 | 60.74% |
| COST230324C00445000 | 2023-03-06 10:34AM EDT | 445.00 | 36.80 | 43.95 | 47.70 | 0.00 | - | - | 2 | 86.47% |
| COST230324C00450000 | 2023-03-21 12:21PM EDT | 450.00 | 37.00 | 40.15 | 43.50 | +0.48 | +1.31% | 1 | 5 | 66.94% |
| COST230324C00455000 | 2023-03-20 3:27PM EDT | 455.00 | 34.09 | 33.95 | 38.85 | 0.00 | - | 7 | 36 | 52.88% |
| COST230324C00460000 | 2023-03-21 9:42AM EDT | 460.00 | 31.41 | 29.45 | 33.55 | +4.67 | +17.46% | 1 | 51 | 72.85% |
| COST230324C00465000 | 2023-03-21 2:24PM EDT | 465.00 | 22.65 | 25.20 | 28.05 | -0.53 | -2.29% | 1 | 34 | 60.12% |
| COST230324C00467500 | 2023-03-20 12:32PM EDT | 467.50 | 20.65 | 22.90 | 26.45 | 0.00 | - | 5 | 10 | 63.90% |
| COST230324C00470000 | 2023-03-20 3:29PM EDT | 470.00 | 20.17 | 20.60 | 23.50 | 0.00 | - | 22 | 57 | 55.93% |
| COST230324C00472500 | 2023-03-21 3:20PM EDT | 472.50 | 18.40 | 18.40 | 19.60 | +1.75 | +10.51% | 2 | 80 | 39.28% |
| COST230324C00475000 | 2023-03-20 3:27PM EDT | 475.00 | 15.89 | 16.10 | 17.40 | 0.00 | - | 66 | 199 | 38.31% |
| COST230324C00477500 | 2023-03-21 12:02PM EDT | 477.50 | 11.53 | 13.90 | 15.10 | -2.45 | -17.53% | 1 | 44 | 35.96% |
| COST230324C00480000 | 2023-03-21 2:37PM EDT | 480.00 | 10.70 | 12.15 | 13.20 | -1.00 | -8.55% | 23 | 163 | 36.21% |
| COST230324C00482500 | 2023-03-21 3:56PM EDT | 482.50 | 10.75 | 10.15 | 11.00 | +0.72 | +7.18% | 21 | 183 | 33.58% |
| COST230324C00485000 | 2023-03-21 3:44PM EDT | 485.00 | 9.40 | 8.25 | 8.95 | +0.90 | +10.59% | 65 | 297 | 31.40% |
| COST230324C00487500 | 2023-03-21 3:59PM EDT | 487.50 | 6.80 | 6.60 | 7.15 | -0.30 | -4.23% | 375 | 233 | 29.99% |
| COST230324C00490000 | 2023-03-21 3:59PM EDT | 490.00 | 5.40 | 5.10 | 5.60 | -0.25 | -4.42% | 341 | 544 | 29.11% |
| COST230324C00492500 | 2023-03-21 3:59PM EDT | 492.50 | 4.10 | 3.80 | 4.20 | -0.04 | -0.97% | 312 | 276 | 28.02% |
| COST230324C00495000 | 2023-03-21 3:59PM EDT | 495.00 | 2.82 | 2.71 | 3.00 | -0.48 | -14.55% | 382 | 425 | 26.88% |
| COST230324C00497500 | 2023-03-21 3:59PM EDT | 497.50 | 2.00 | 1.86 | 2.13 | -0.28 | -12.28% | 129 | 226 | 26.47% |
| COST230324C00500000 | 2023-03-21 3:55PM EDT | 500.00 | 1.40 | 1.22 | 1.45 | -0.34 | -19.54% | 530 | 585 | 26.04% |
| COST230324C00502500 | 2023-03-21 3:55PM EDT | 502.50 | 0.90 | 0.78 | 0.95 | -0.33 | -26.83% | 157 | 316 | 25.68% |
| COST230324C00505000 | 2023-03-21 3:48PM EDT | 505.00 | 0.69 | 0.48 | 0.68 | -0.15 | -17.86% | 344 | 967 | 26.34% |
| COST230324C00510000 | 2023-03-21 3:58PM EDT | 510.00 | 0.20 | 0.14 | 0.23 | -0.21 | -51.22% | 271 | 596 | 25.39% |
| COST230324C00515000 | 2023-03-21 3:58PM EDT | 515.00 | 0.10 | 0.03 | 0.10 | -0.06 | -37.50% | 137 | 315 | 26.37% |
| COST230324C00520000 | 2023-03-21 3:38PM EDT | 520.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 78 | 568 | 27.93% |
| COST230324C00525000 | 2023-03-21 12:34PM EDT | 525.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 17 | 222 | 32.62% |
| COST230324C00530000 | 2023-03-21 10:40AM EDT | 530.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 5 | 122 | 38.09% |
| COST230324C00535000 | 2023-03-21 1:42PM EDT | 535.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 58 | 35.55% |
| COST230324C00540000 | 2023-03-21 10:18AM EDT | 540.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 43 | 270 | 39.06% |
| COST230324C00545000 | 2023-03-20 11:56AM EDT | 545.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 84 | 42.58% |
| COST230324C00550000 | 2023-03-20 3:09PM EDT | 550.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 50 | 52.54% |
| COST230324C00555000 | 2023-03-07 1:59PM EDT | 555.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 49.22% |
| COST230324C00560000 | 2023-03-07 2:15PM EDT | 560.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 9 | 73 | 52.34% |
| COST230324C00565000 | 2023-02-27 3:31PM EDT | 565.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 51.56% |
| COST230324C00570000 | 2023-03-20 10:52AM EDT | 570.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 54.69% |
| COST230324C00575000 | 2023-03-07 11:30AM EDT | 575.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 57.81% |
| COST230324C00580000 | 2023-02-17 12:37PM EDT | 580.00 | 0.39 | 0.00 | 0.13 | 0.00 | - | 2 | 11 | 72.85% |
| COST230324C00590000 | 2023-02-10 2:07PM EDT | 590.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | - | 5 | 71.88% |
| COST230324C00600000 | 2023-02-27 10:30AM EDT | 600.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 6 | 71.88% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230324P00280000 | 2023-03-21 12:34PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 10 | 181.25% |
| COST230324P00300000 | 2023-03-09 10:42AM EDT | 300.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 159.38% |
| COST230324P00310000 | 2023-03-10 12:18PM EDT | 310.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 12 | 157.81% |
| COST230324P00330000 | 2023-02-17 3:31PM EDT | 330.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 37 | 37 | 142.19% |
| COST230324P00340000 | 2023-03-03 12:43PM EDT | 340.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 128.13% |
| COST230324P00350000 | 2023-03-13 10:07AM EDT | 350.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 118.75% |
| COST230324P00360000 | 2023-03-16 2:20PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 109.38% |
| COST230324P00370000 | 2023-03-10 2:47PM EDT | 370.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 100.00% |
| COST230324P00380000 | 2023-03-16 3:32PM EDT | 380.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 29 | 91.41% |
| COST230324P00385000 | 2023-03-10 3:13PM EDT | 385.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 87.50% |
| COST230324P00390000 | 2023-03-17 3:54PM EDT | 390.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 95 | 82.81% |
| COST230324P00395000 | 2023-03-21 10:12AM EDT | 395.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 2 | 50 | 90.63% |
| COST230324P00397500 | 2023-03-17 12:47PM EDT | 397.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 80 | 80 | 76.56% |
| COST230324P00400000 | 2023-03-20 12:55PM EDT | 400.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 162 | 74.22% |
| COST230324P00405000 | 2023-03-20 10:39AM EDT | 405.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 70.31% |
| COST230324P00410000 | 2023-03-20 11:16AM EDT | 410.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 49 | 113 | 75.39% |
| COST230324P00415000 | 2023-03-21 12:39PM EDT | 415.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 137 | 65.63% |
| COST230324P00420000 | 2023-03-21 3:01PM EDT | 420.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 37 | 636 | 61.72% |
| COST230324P00425000 | 2023-03-21 12:11PM EDT | 425.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 16 | 561 | 57.42% |
| COST230324P00430000 | 2023-03-21 3:01PM EDT | 430.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 51 | 892 | 53.13% |
| COST230324P00435000 | 2023-03-21 2:07PM EDT | 435.00 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 41 | 772 | 51.17% |
| COST230324P00440000 | 2023-03-21 3:45PM EDT | 440.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 26 | 810 | 49.41% |
| COST230324P00445000 | 2023-03-21 3:57PM EDT | 445.00 | 0.06 | 0.03 | 0.06 | -0.11 | -64.71% | 490 | 348 | 45.90% |
| COST230324P00450000 | 2023-03-21 3:47PM EDT | 450.00 | 0.09 | 0.06 | 0.15 | -0.14 | -60.87% | 284 | 604 | 46.88% |
| COST230324P00455000 | 2023-03-21 3:53PM EDT | 455.00 | 0.12 | 0.13 | 0.15 | -0.22 | -64.71% | 275 | 722 | 41.70% |
| COST230324P00460000 | 2023-03-21 3:59PM EDT | 460.00 | 0.23 | 0.16 | 0.24 | -0.25 | -52.08% | 242 | 820 | 39.65% |
| COST230324P00465000 | 2023-03-21 3:54PM EDT | 465.00 | 0.36 | 0.33 | 0.38 | -0.37 | -50.68% | 397 | 411 | 37.40% |
| COST230324P00467500 | 2023-03-21 3:56PM EDT | 467.50 | 0.43 | 0.40 | 0.48 | -0.48 | -52.75% | 170 | 211 | 36.26% |
| COST230324P00470000 | 2023-03-21 3:55PM EDT | 470.00 | 0.57 | 0.49 | 0.61 | -0.54 | -48.65% | 146 | 243 | 35.16% |
| COST230324P00472500 | 2023-03-21 3:59PM EDT | 472.50 | 0.74 | 0.60 | 0.84 | -0.81 | -52.26% | 129 | 109 | 34.82% |
| COST230324P00475000 | 2023-03-21 3:59PM EDT | 475.00 | 0.94 | 0.84 | 1.00 | -0.72 | -43.37% | 147 | 347 | 33.03% |
| COST230324P00477500 | 2023-03-21 3:45PM EDT | 477.50 | 1.06 | 1.06 | 1.29 | -1.10 | -50.93% | 130 | 214 | 32.06% |
| COST230324P00480000 | 2023-03-21 3:58PM EDT | 480.00 | 1.46 | 1.40 | 1.75 | -1.19 | -44.91% | 213 | 356 | 31.75% |
| COST230324P00482500 | 2023-03-21 3:19PM EDT | 482.50 | 2.26 | 1.88 | 2.17 | -1.38 | -37.91% | 57 | 127 | 30.32% |
| COST230324P00485000 | 2023-03-21 3:55PM EDT | 485.00 | 2.58 | 2.44 | 2.79 | -1.52 | -37.07% | 170 | 1,249 | 29.47% |
| COST230324P00487500 | 2023-03-21 3:35PM EDT | 487.50 | 3.85 | 3.25 | 3.55 | -0.95 | -19.79% | 84 | 81 | 28.54% |
| COST230324P00490000 | 2023-03-21 3:54PM EDT | 490.00 | 4.14 | 4.15 | 4.60 | -2.06 | -33.23% | 474 | 594 | 28.27% |
| COST230324P00492500 | 2023-03-21 3:54PM EDT | 492.50 | 5.27 | 5.20 | 5.80 | -2.18 | -29.26% | 448 | 246 | 27.74% |
| COST230324P00495000 | 2023-03-21 1:35PM EDT | 495.00 | 9.17 | 6.55 | 7.25 | +0.52 | +6.01% | 33 | 296 | 27.48% |
| COST230324P00497500 | 2023-03-21 3:54PM EDT | 497.50 | 8.35 | 8.00 | 8.90 | -2.10 | -20.10% | 18 | 58 | 27.25% |
| COST230324P00500000 | 2023-03-21 3:59PM EDT | 500.00 | 10.72 | 9.90 | 10.80 | -2.58 | -19.40% | 48 | 168 | 27.54% |
| COST230324P00502500 | 2023-03-21 1:09PM EDT | 502.50 | 16.50 | 11.90 | 13.15 | +2.00 | +13.79% | 4 | 44 | 30.38% |
| COST230324P00505000 | 2023-03-21 1:14PM EDT | 505.00 | 18.30 | 13.55 | 15.55 | +1.65 | +9.91% | 4 | 68 | 33.33% |
| COST230324P00510000 | 2023-03-17 2:12PM EDT | 510.00 | 26.52 | 16.10 | 21.30 | 0.00 | - | 17 | 21 | 47.02% |
| COST230324P00515000 | 2023-03-07 10:49AM EDT | 515.00 | 23.50 | 22.70 | 26.20 | 0.00 | - | 1 | 47 | 53.32% |
| COST230324P00520000 | 2023-03-21 2:41PM EDT | 520.00 | 31.69 | 26.90 | 31.20 | -4.36 | -12.09% | 1 | 0 | 60.13% |
| COST230324P00525000 | 2023-03-10 3:36PM EDT | 525.00 | 55.00 | 31.90 | 36.30 | 0.00 | - | 1 | 0 | 67.65% |
| COST230324P00530000 | 2023-03-03 4:25PM EDT | 530.00 | 54.70 | 37.80 | 40.85 | 0.00 | - | 13 | 0 | 69.08% |
| COST230324P00535000 | 2023-02-07 12:50PM EDT | 535.00 | 31.04 | 53.40 | 56.00 | 0.00 | - | 1 | 0 | 146.24% |
| COST230324P00540000 | 2023-02-22 12:46PM EDT | 540.00 | 39.19 | 46.70 | 51.65 | 0.00 | - | - | 0 | 89.94% |
| COST230324P00550000 | 2023-03-03 4:03PM EDT | 550.00 | 76.07 | 58.10 | 61.05 | 0.00 | - | 2 | 0 | 68.56% |
| COST230324P00570000 | 2023-03-02 3:27PM EDT | 570.00 | 85.09 | 77.95 | 81.45 | 0.00 | - | - | 0 | 89.50% |
| COST230324P00580000 | 2023-03-02 3:20PM EDT | 580.00 | 95.25 | 86.40 | 92.45 | 0.00 | - | - | 0 | 87.70% |
| COST230324P00585000 | 2023-03-02 3:17PM EDT | 585.00 | 100.52 | 91.25 | 97.45 | 0.00 | - | - | 0 | 87.50% |
| COST230324P00590000 | 2023-03-02 3:15PM EDT | 590.00 | 105.55 | 96.35 | 102.55 | 0.00 | - | - | 0 | 96.48% |
© 2023 Yahoo. All rights reserved.
