Singapore markets closed
Straits Times Index
3,246.51 -26.97 (-0.82%) Nikkei
28,930.33 -11.81 (-0.04%) Hang Seng
19,773.03 +9.12 (+0.05%) FTSE 100
7,550.37 +8.52 (+0.11%) BTC-USD
21,132.65 -1,685.18 (-7.39%) CMC Crypto 200
504.88 -36.72 (-6.78%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616C00220000 | 2022-08-10 12:45PM EDT | 220.00 | 328.70 | 338.10 | 342.30 | 0.00 | - | 2 | 1 | 66.72% |
| COST230616C00240000 | 2022-05-26 3:04PM EDT | 240.00 | 229.20 | 249.10 | 255.35 | 0.00 | - | - | 0 | 0.00% |
| COST230616C00250000 | 2022-08-18 3:25PM EDT | 250.00 | 317.92 | 309.30 | 313.25 | 0.00 | - | 1 | 2 | 60.93% |
| COST230616C00260000 | 2022-07-21 3:25PM EDT | 260.00 | 277.08 | 299.75 | 303.90 | 0.00 | - | 1 | 1 | 59.45% |
| COST230616C00270000 | 2022-08-18 3:25PM EDT | 270.00 | 299.77 | 290.45 | 294.30 | 0.00 | - | 1 | 2 | 57.95% |
| COST230616C00280000 | 2022-05-24 11:47AM EDT | 280.00 | 166.00 | 204.20 | 210.65 | 0.00 | - | 1 | 3 | 0.00% |
| COST230616C00295000 | 2022-06-02 2:46PM EDT | 295.00 | 201.03 | 200.40 | 206.20 | 0.00 | - | 4 | 0 | 0.00% |
| COST230616C00300000 | 2022-07-08 2:21PM EDT | 300.00 | 213.62 | 249.50 | 254.15 | 0.00 | - | 1 | 2 | 0.00% |
| COST230616C00305000 | 2022-06-01 1:26PM EDT | 305.00 | 169.35 | 191.45 | 197.25 | 0.00 | - | 1 | 1 | 0.00% |
| COST230616C00310000 | 2022-06-01 1:26PM EDT | 310.00 | 165.15 | 187.05 | 191.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST230616C00320000 | 2022-08-08 3:14PM EDT | 320.00 | 231.95 | 243.30 | 247.70 | 0.00 | - | 2 | 2 | 50.88% |
| COST230616C00325000 | 2022-06-01 1:26PM EDT | 325.00 | 152.42 | 173.85 | 179.85 | 0.00 | - | 1 | 1 | 0.00% |
| COST230616C00330000 | 2022-06-01 1:26PM EDT | 330.00 | 148.35 | 169.45 | 175.55 | 0.00 | - | 1 | 3 | 0.00% |
| COST230616C00340000 | 2022-05-24 3:28PM EDT | 340.00 | 122.50 | 152.30 | 157.30 | 0.00 | - | 2 | 4 | 0.00% |
| COST230616C00345000 | 2022-07-26 12:57PM EDT | 345.00 | 181.87 | 220.10 | 224.75 | 0.00 | - | 1 | 4 | 50.31% |
| COST230616C00350000 | 2022-08-09 2:49PM EDT | 350.00 | 201.05 | 216.85 | 220.15 | 0.00 | - | 2 | 5 | 49.59% |
| COST230616C00360000 | 2022-08-18 9:31AM EDT | 360.00 | 218.25 | 207.40 | 211.00 | 0.00 | - | - | - | 48.20% |
| COST230616C00365000 | 2022-08-01 9:35AM EDT | 365.00 | 196.35 | 201.70 | 206.85 | 0.00 | - | 1 | 2 | 47.92% |
| COST230616C00370000 | 2022-08-01 9:35AM EDT | 370.00 | 191.91 | 198.50 | 202.00 | 0.00 | - | 1 | 6 | 46.93% |
| COST230616C00375000 | 2022-08-18 1:15PM EDT | 375.00 | 199.17 | 194.05 | 197.80 | 0.00 | - | 5 | 5 | 46.57% |
| COST230616C00380000 | 2022-08-18 1:15PM EDT | 380.00 | 195.00 | 189.90 | 193.30 | 0.00 | - | 5 | 12 | 45.92% |
| COST230616C00390000 | 2022-08-11 11:16AM EDT | 390.00 | 166.92 | 180.85 | 184.10 | 0.00 | - | 1 | 7 | 44.40% |
| COST230616C00400000 | 2022-08-11 11:16AM EDT | 400.00 | 158.45 | 172.00 | 175.70 | 0.00 | - | 1 | 21 | 43.56% |
| COST230616C00410000 | 2022-08-02 3:37PM EDT | 410.00 | 157.67 | 163.95 | 166.85 | 0.00 | - | 5 | 28 | 42.28% |
| COST230616C00420000 | 2022-08-04 1:33PM EDT | 420.00 | 146.95 | 155.60 | 159.05 | 0.00 | - | 2 | 11 | 41.77% |
| COST230616C00430000 | 2022-08-19 3:06PM EDT | 430.00 | 148.14 | 147.35 | 150.20 | +15.74 | +11.89% | 1 | 124 | 40.40% |
| COST230616C00440000 | 2022-07-15 11:02AM EDT | 440.00 | 115.48 | 124.25 | 126.60 | 0.00 | - | 1 | 49 | 27.76% |
| COST230616C00450000 | 2022-08-19 3:30PM EDT | 450.00 | 131.63 | 131.25 | 134.05 | +12.99 | +10.95% | 1 | 52 | 38.60% |
| COST230616C00460000 | 2022-08-16 12:12PM EDT | 460.00 | 125.00 | 123.25 | 126.35 | 0.00 | - | 5 | 44 | 37.84% |
| COST230616C00470000 | 2022-08-17 11:56AM EDT | 470.00 | 115.75 | 115.15 | 118.20 | 0.00 | - | 2 | 34 | 36.72% |
| COST230616C00480000 | 2022-08-18 10:17AM EDT | 480.00 | 111.36 | 108.40 | 111.35 | 0.00 | - | 1 | 26 | 36.32% |
| COST230616C00490000 | 2022-08-18 3:11PM EDT | 490.00 | 106.90 | 100.90 | 102.85 | 0.00 | - | 2 | 137 | 34.84% |
| COST230616C00500000 | 2022-08-19 9:48AM EDT | 500.00 | 96.28 | 93.95 | 96.40 | +3.28 | +3.53% | 2 | 582 | 34.48% |
| COST230616C00510000 | 2022-08-16 2:38PM EDT | 510.00 | 90.90 | 87.45 | 89.80 | 0.00 | - | 5 | 39 | 33.91% |
| COST230616C00520000 | 2022-08-19 10:15AM EDT | 520.00 | 82.26 | 81.15 | 84.10 | -0.64 | -0.77% | 1 | 38 | 33.73% |
| COST230616C00530000 | 2022-08-16 9:30AM EDT | 530.00 | 73.32 | 75.25 | 77.80 | 0.00 | - | 1 | 56 | 33.10% |
| COST230616C00540000 | 2022-08-18 10:16AM EDT | 540.00 | 69.50 | 69.20 | 70.80 | -2.19 | -3.05% | 1 | 51 | 32.02% |
| COST230616C00550000 | 2022-08-19 12:45PM EDT | 550.00 | 66.20 | 63.35 | 65.95 | +2.20 | +3.44% | 2 | 118 | 31.92% |
| COST230616C00560000 | 2022-08-19 3:52PM EDT | 560.00 | 61.50 | 58.30 | 60.90 | +1.25 | +2.07% | 3 | 68 | 31.60% |
| COST230616C00570000 | 2022-08-19 12:45PM EDT | 570.00 | 55.60 | 53.00 | 54.45 | -1.80 | -3.14% | 2 | 65 | 30.47% |
| COST230616C00580000 | 2022-08-19 2:11PM EDT | 580.00 | 49.80 | 48.65 | 49.55 | +1.85 | +3.86% | 6 | 105 | 29.99% |
| COST230616C00600000 | 2022-08-19 2:44PM EDT | 600.00 | 40.59 | 40.05 | 40.95 | -1.21 | -2.89% | 5 | 195 | 29.26% |
| COST230616C00620000 | 2022-08-19 2:57PM EDT | 620.00 | 32.90 | 32.60 | 33.55 | -0.97 | -2.86% | 68 | 147 | 28.66% |
| COST230616C00640000 | 2022-08-19 3:28PM EDT | 640.00 | 26.50 | 25.95 | 27.40 | +0.95 | +3.72% | 4 | 129 | 28.23% |
| COST230616C00660000 | 2022-08-16 2:45PM EDT | 660.00 | 20.73 | 20.70 | 22.35 | 0.00 | - | 29 | 244 | 27.94% |
| COST230616C00680000 | 2022-08-19 10:43AM EDT | 680.00 | 17.15 | 16.45 | 17.55 | -0.35 | -2.00% | 21 | 174 | 27.33% |
| COST230616C00700000 | 2022-08-19 10:39AM EDT | 700.00 | 13.13 | 12.95 | 13.55 | +1.88 | +16.71% | 1 | 67 | 26.74% |
| COST230616C00720000 | 2022-08-19 10:39AM EDT | 720.00 | 10.28 | 9.95 | 10.50 | +2.38 | +30.13% | 1 | 11 | 26.34% |
| COST230616C00740000 | 2022-08-16 2:45PM EDT | 740.00 | 7.65 | 7.70 | 8.15 | 0.00 | - | 5 | 31 | 26.07% |
| COST230616C00760000 | 2022-08-04 3:58PM EDT | 760.00 | 5.75 | 5.90 | 6.30 | 0.00 | - | 1 | 28 | 25.84% |
| COST230616C00780000 | 2022-08-16 10:21AM EDT | 780.00 | 4.31 | 4.55 | 4.85 | 0.00 | - | 1 | 3 | 25.66% |
| COST230616C00800000 | 2022-08-01 9:38AM EDT | 800.00 | 3.70 | 2.76 | 3.80 | 0.00 | - | 7 | 16 | 25.62% |
| COST230616C00820000 | 2022-08-17 9:48AM EDT | 820.00 | 2.70 | 2.35 | 3.10 | 0.00 | - | 10 | 12 | 25.81% |
| COST230616C00840000 | 2022-08-18 9:56AM EDT | 840.00 | 2.95 | 2.01 | 2.45 | 0.00 | - | 15 | 95 | 25.83% |
| COST230616C00860000 | 2022-07-27 3:16PM EDT | 860.00 | 1.10 | 1.36 | 2.30 | 0.00 | - | 6 | 45 | 26.65% |
| COST230616C00880000 | 2022-08-18 1:47PM EDT | 880.00 | 1.25 | 0.88 | 1.75 | 0.00 | - | 7 | 55 | 26.47% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616P00220000 | 2022-08-17 3:56PM EDT | 220.00 | 1.05 | 0.54 | 1.46 | 0.00 | - | 60 | 135 | 51.59% |
| COST230616P00230000 | 2022-08-04 11:54AM EDT | 230.00 | 1.55 | 0.76 | 1.68 | 0.00 | - | - | 3 | 50.46% |
| COST230616P00240000 | 2022-08-04 11:54AM EDT | 240.00 | 1.78 | 0.80 | 1.91 | 0.00 | - | 2 | 3 | 49.30% |
| COST230616P00250000 | 2022-08-12 1:47PM EDT | 250.00 | 1.90 | 1.06 | 2.16 | 0.00 | - | 10 | 62 | 48.16% |
| COST230616P00260000 | 2022-08-16 9:45AM EDT | 260.00 | 2.00 | 1.12 | 2.41 | 0.00 | - | 1 | 1 | 46.96% |
| COST230616P00270000 | 2022-08-16 11:51AM EDT | 270.00 | 2.10 | 1.31 | 2.80 | 0.00 | - | 10 | 15 | 46.17% |
| COST230616P00280000 | 2022-08-18 12:31PM EDT | 280.00 | 2.08 | 1.51 | 2.99 | 0.00 | - | 100 | 117 | 44.68% |
| COST230616P00290000 | 2022-07-28 2:11PM EDT | 290.00 | 3.50 | 1.89 | 3.35 | 0.00 | - | 2 | 13 | 43.66% |
| COST230616P00295000 | 2022-08-16 10:59AM EDT | 295.00 | 2.76 | 2.02 | 3.40 | 0.00 | - | 2 | 29 | 42.79% |
| COST230616P00300000 | 2022-08-16 9:56AM EDT | 300.00 | 2.50 | 2.15 | 3.60 | 0.00 | - | 1 | 33 | 42.31% |
| COST230616P00305000 | 2022-07-26 1:08PM EDT | 305.00 | 4.90 | 2.31 | 3.60 | 0.00 | - | 1 | 3 | 41.33% |
| COST230616P00310000 | 2022-07-28 11:43AM EDT | 310.00 | 4.10 | 2.46 | 3.80 | 0.00 | - | 20 | 28 | 40.84% |
| COST230616P00315000 | 2022-06-08 10:58AM EDT | 315.00 | 9.42 | 5.90 | 6.45 | 0.00 | - | - | 1 | 45.11% |
| COST230616P00320000 | 2022-07-19 10:17AM EDT | 320.00 | 5.85 | 2.48 | 4.35 | 0.00 | - | 2 | 61 | 40.12% |
| COST230616P00325000 | 2022-08-05 1:15PM EDT | 325.00 | 4.75 | 3.00 | 4.80 | 0.00 | - | 1 | 0 | 40.06% |
| COST230616P00330000 | 2022-08-11 2:58PM EDT | 330.00 | 5.25 | 3.25 | 5.05 | 0.00 | - | 2 | 20 | 39.58% |
| COST230616P00335000 | 2022-07-18 1:40PM EDT | 335.00 | 6.75 | 3.45 | 5.25 | 0.00 | - | 1 | 8 | 38.99% |
| COST230616P00340000 | 2022-08-11 2:58PM EDT | 340.00 | 5.89 | 4.00 | 5.60 | 0.00 | - | 2 | 17 | 38.65% |
| COST230616P00345000 | 2022-08-18 1:19PM EDT | 345.00 | 4.70 | 4.65 | 5.50 | 0.00 | - | 1 | 2 | 37.53% |
| COST230616P00350000 | 2022-08-16 11:17AM EDT | 350.00 | 5.33 | 5.15 | 5.55 | 0.00 | - | 10 | 145 | 36.69% |
| COST230616P00355000 | 2022-08-04 11:30AM EDT | 355.00 | 6.76 | 5.50 | 5.95 | 0.00 | - | 1 | 105 | 36.41% |
| COST230616P00360000 | 2022-08-16 11:17AM EDT | 360.00 | 6.03 | 5.70 | 6.25 | 0.00 | - | 10 | 17 | 35.94% |
| COST230616P00365000 | 2022-08-18 2:32PM EDT | 365.00 | 6.03 | 6.00 | 6.65 | 0.00 | - | 1 | 5 | 35.60% |
| COST230616P00370000 | 2022-08-11 10:25AM EDT | 370.00 | 8.04 | 6.55 | 7.00 | 0.00 | - | 2 | 35 | 35.17% |
| COST230616P00375000 | 2022-08-17 1:20PM EDT | 375.00 | 7.08 | 6.95 | 7.40 | 0.00 | - | 1 | 18 | 34.79% |
| COST230616P00380000 | 2022-08-11 3:20PM EDT | 380.00 | 9.55 | 7.35 | 7.80 | 0.00 | - | 1 | 14 | 34.38% |
| COST230616P00390000 | 2022-08-15 3:06PM EDT | 390.00 | 9.05 | 8.30 | 8.70 | 0.00 | - | 2 | 237 | 33.63% |
| COST230616P00400000 | 2022-08-19 10:42AM EDT | 400.00 | 9.54 | 9.25 | 9.75 | +0.59 | +6.59% | 38 | 467 | 32.95% |
| COST230616P00410000 | 2022-08-17 10:02AM EDT | 410.00 | 10.44 | 10.25 | 10.90 | 0.00 | - | 1 | 107 | 32.27% |
| COST230616P00420000 | 2022-08-18 1:27PM EDT | 420.00 | 11.27 | 11.70 | 12.25 | 0.00 | - | 7 | 172 | 31.68% |
| COST230616P00430000 | 2022-08-18 1:27PM EDT | 430.00 | 12.62 | 13.10 | 13.70 | 0.00 | - | 6 | 82 | 31.06% |
| COST230616P00440000 | 2022-08-16 12:44PM EDT | 440.00 | 14.55 | 14.60 | 15.25 | 0.00 | - | 13 | 54 | 30.42% |
| COST230616P00450000 | 2022-08-19 3:30PM EDT | 450.00 | 16.84 | 16.35 | 17.00 | +1.20 | +7.67% | 1 | 168 | 29.82% |
| COST230616P00460000 | 2022-08-15 10:52AM EDT | 460.00 | 20.18 | 18.25 | 18.95 | 0.00 | - | 2 | 78 | 29.25% |
| COST230616P00470000 | 2022-08-18 11:16AM EDT | 470.00 | 19.65 | 20.40 | 21.15 | 0.00 | - | 3 | 343 | 28.74% |
| COST230616P00480000 | 2022-08-18 10:45AM EDT | 480.00 | 22.35 | 22.75 | 23.65 | 0.00 | - | 7 | 89 | 28.28% |
| COST230616P00490000 | 2022-08-18 10:38AM EDT | 490.00 | 24.75 | 25.05 | 26.70 | 0.00 | - | 7 | 168 | 28.03% |
| COST230616P00500000 | 2022-08-19 11:40AM EDT | 500.00 | 27.70 | 28.10 | 28.90 | +0.20 | +0.73% | 2 | 242 | 27.14% |
| COST230616P00510000 | 2022-08-19 11:49AM EDT | 510.00 | 30.55 | 30.80 | 32.30 | +1.08 | +3.66% | 2 | 35 | 26.82% |
| COST230616P00520000 | 2022-08-19 1:28PM EDT | 520.00 | 33.90 | 34.60 | 35.35 | -1.05 | -3.00% | 70 | 401 | 26.16% |
| COST230616P00530000 | 2022-08-18 9:35AM EDT | 530.00 | 37.00 | 38.20 | 39.00 | 0.00 | - | 2 | 107 | 25.69% |
| COST230616P00540000 | 2022-08-19 3:15PM EDT | 540.00 | 42.70 | 42.10 | 42.90 | +0.78 | +1.86% | 2 | 104 | 25.20% |
| COST230616P00550000 | 2022-08-19 12:34PM EDT | 550.00 | 45.55 | 46.20 | 47.20 | +1.31 | +2.96% | 2 | 101 | 24.77% |
| COST230616P00560000 | 2022-08-19 3:21PM EDT | 560.00 | 51.25 | 50.55 | 51.60 | -9.65 | -15.85% | 2 | 24 | 24.24% |
| COST230616P00570000 | 2022-08-19 1:04PM EDT | 570.00 | 54.55 | 55.55 | 56.45 | -10.60 | -16.27% | 2 | 11 | 23.78% |
| COST230616P00580000 | 2022-08-18 2:54PM EDT | 580.00 | 57.98 | 60.65 | 61.75 | 0.00 | - | 3 | 176 | 23.39% |
| COST230616P00600000 | 2022-08-17 10:25AM EDT | 600.00 | 72.90 | 72.05 | 73.75 | 0.00 | - | 6 | 51 | 22.83% |
| COST230616P00620000 | 2022-08-01 11:19AM EDT | 620.00 | 91.95 | 84.55 | 86.50 | 0.00 | - | 2 | 66 | 22.00% |
| COST230616P00640000 | 2022-06-30 12:15PM EDT | 640.00 | 166.81 | 109.85 | 112.70 | 0.00 | - | 6 | 25 | 28.16% |
| COST230616P00660000 | 2022-07-28 12:36PM EDT | 660.00 | 132.85 | 113.40 | 115.90 | 0.00 | - | 2 | 19 | 20.43% |
| COST230616P00680000 | 2022-07-28 12:35PM EDT | 680.00 | 150.10 | 130.05 | 134.45 | 0.00 | - | 4 | 6 | 21.41% |
| COST230616P00700000 | 2022-08-02 10:43AM EDT | 700.00 | 157.70 | 146.40 | 148.70 | 0.00 | - | - | 7 | 17.70% |
| COST230616P00720000 | 2022-08-19 1:50PM EDT | 720.00 | 164.35 | 164.80 | 167.75 | +0.10 | +0.06% | 6 | 9 | 17.89% |
| COST230616P00740000 | 2022-05-26 12:06PM EDT | 740.00 | 280.30 | 253.05 | 259.35 | 0.00 | - | - | 0 | 63.13% |
| COST230616P00760000 | 2022-08-17 1:33PM EDT | 760.00 | 204.43 | 203.70 | 207.30 | 0.00 | - | - | - | 19.84% |
| COST230616P00780000 | 2022-08-17 1:33PM EDT | 780.00 | 224.59 | 223.00 | 227.10 | 0.00 | - | 2 | 6 | 20.70% |
| COST230616P00800000 | 2022-05-26 12:04PM EDT | 800.00 | 339.64 | 313.05 | 319.00 | 0.00 | - | - | 0 | 69.17% |
| COST230616P00840000 | 2022-08-17 1:33PM EDT | 840.00 | 284.02 | 283.60 | 287.40 | 0.00 | - | - | - | 24.90% |
| COST230616P00880000 | 2022-05-26 3:42PM EDT | 880.00 | 414.65 | 392.80 | 399.00 | 0.00 | - | - | 0 | 76.15% |
© 2022 Yahoo. All rights reserved.
