Singapore markets close in 7 hours 56 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) Nikkei
27,702.34 -183.53 (-0.66%) Hang Seng
19,441.18 -77.11 (-0.40%) FTSE 100
7,521.39 -46.15 (-0.61%) BTC-USD
17,077.25 +32.35 (+0.19%) CMC Crypto 200
403.32 +1.52 (+0.38%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616C00220000 | 2022-10-27 2:19PM EST | 220.00 | 284.92 | 316.65 | 320.80 | 0.00 | - | 1 | 0 | 169.82% |
| COST230616C00230000 | 2022-08-30 10:43AM EST | 230.00 | 302.07 | 255.55 | 259.60 | 0.00 | - | - | 4 | 73.06% |
| COST230616C00240000 | 2022-12-01 10:56AM EST | 240.00 | 271.40 | 244.85 | 249.00 | 0.00 | - | 2 | 2 | 67.65% |
| COST230616C00250000 | 2022-11-15 2:58PM EST | 250.00 | 285.05 | 235.95 | 239.50 | 0.00 | - | 1 | 3 | 66.39% |
| COST230616C00260000 | 2022-10-17 1:48PM EST | 260.00 | 212.06 | 258.75 | 262.85 | 0.00 | - | 16 | 15 | 117.85% |
| COST230616C00270000 | 2022-10-12 12:15PM EST | 270.00 | 210.10 | 251.90 | 255.35 | 0.00 | - | 1 | 11 | 116.38% |
| COST230616C00280000 | 2022-05-24 10:47AM EST | 280.00 | 166.00 | 204.20 | 210.65 | 0.00 | - | 1 | 3 | 56.04% |
| COST230616C00295000 | 2022-06-02 1:46PM EST | 295.00 | 201.03 | 200.40 | 206.20 | 0.00 | - | 4 | 0 | 70.60% |
| COST230616C00300000 | 2022-12-01 11:13AM EST | 300.00 | 214.62 | 188.75 | 192.35 | 0.00 | - | 1 | 3 | 56.31% |
| COST230616C00305000 | 2022-09-23 11:05AM EST | 305.00 | 180.36 | 182.35 | 186.90 | 0.00 | - | 2 | 1 | 53.10% |
| COST230616C00310000 | 2022-06-01 12:26PM EST | 310.00 | 165.15 | 187.05 | 191.80 | 0.00 | - | 1 | 1 | 66.86% |
| COST230616C00320000 | 2022-08-08 2:14PM EST | 320.00 | 231.95 | 219.15 | 222.90 | 0.00 | - | 2 | 2 | 111.56% |
| COST230616C00325000 | 2022-12-02 11:47AM EST | 325.00 | 182.00 | 166.25 | 169.35 | 0.00 | - | 1 | 2 | 52.39% |
| COST230616C00330000 | 2022-10-10 2:41PM EST | 330.00 | 152.79 | 171.85 | 175.30 | 0.00 | - | 1 | 4 | 65.23% |
| COST230616C00340000 | 2022-10-13 12:41PM EST | 340.00 | 142.90 | 184.05 | 190.30 | 0.00 | - | 1 | 8 | 87.60% |
| COST230616C00345000 | 2022-10-13 12:41PM EST | 345.00 | 138.65 | 180.80 | 184.90 | 0.00 | - | 1 | 5 | 86.17% |
| COST230616C00350000 | 2022-12-05 2:30PM EST | 350.00 | 149.00 | 143.50 | 146.10 | 0.00 | - | 1 | 6 | 49.38% |
| COST230616C00355000 | 2022-08-30 10:41AM EST | 355.00 | 187.00 | 143.65 | 145.65 | 0.00 | - | - | 1 | 52.16% |
| COST230616C00360000 | 2022-10-18 9:57AM EST | 360.00 | 134.05 | 167.65 | 170.40 | 0.00 | - | 3 | 14 | 81.08% |
| COST230616C00365000 | 2022-11-21 9:30AM EST | 365.00 | 174.58 | 130.40 | 133.10 | 0.00 | - | 26 | 10 | 47.25% |
| COST230616C00370000 | 2022-11-21 9:30AM EST | 370.00 | 170.13 | 126.15 | 128.25 | 0.00 | - | 1 | 14 | 45.91% |
| COST230616C00375000 | 2022-08-30 10:42AM EST | 375.00 | 169.52 | 127.20 | 130.05 | 0.00 | - | 4 | 7 | 50.18% |
| COST230616C00380000 | 2022-12-05 2:22PM EST | 380.00 | 123.69 | 117.75 | 119.95 | 0.00 | - | 1 | 17 | 44.74% |
| COST230616C00390000 | 2022-11-30 3:17PM EST | 390.00 | 162.00 | 109.55 | 111.40 | 0.00 | - | 1 | 7 | 43.18% |
| COST230616C00400000 | 2022-12-05 3:53PM EST | 400.00 | 108.00 | 101.20 | 103.35 | 0.00 | - | 6 | 26 | 42.01% |
| COST230616C00410000 | 2022-12-01 9:37AM EST | 410.00 | 116.91 | 93.45 | 95.55 | 0.00 | - | 2 | 38 | 40.92% |
| COST230616C00420000 | 2022-11-15 3:24PM EST | 420.00 | 130.12 | 85.95 | 87.70 | 0.00 | - | 3 | 20 | 39.64% |
| COST230616C00430000 | 2022-12-01 10:21AM EST | 430.00 | 98.79 | 78.30 | 80.50 | 0.00 | - | 2 | 125 | 38.75% |
| COST230616C00440000 | 2022-11-23 11:39AM EST | 440.00 | 117.76 | 71.40 | 72.80 | 0.00 | - | 2 | 52 | 37.29% |
| COST230616C00450000 | 2022-12-06 2:12PM EST | 450.00 | 63.85 | 64.20 | 66.00 | -6.75 | -9.56% | 6 | 88 | 36.37% |
| COST230616C00460000 | 2022-12-02 10:33AM EST | 460.00 | 69.35 | 58.15 | 60.35 | 0.00 | - | 1 | 45 | 36.12% |
| COST230616C00470000 | 2022-12-01 2:08PM EST | 470.00 | 68.00 | 52.15 | 53.50 | 0.00 | - | 3 | 106 | 34.76% |
| COST230616C00480000 | 2022-12-06 2:12PM EST | 480.00 | 45.75 | 46.30 | 47.55 | -4.50 | -8.96% | 16 | 117 | 33.85% |
| COST230616C00490000 | 2022-12-06 3:40PM EST | 490.00 | 41.60 | 40.80 | 42.60 | -3.35 | -7.45% | 5 | 183 | 33.45% |
| COST230616C00500000 | 2022-12-06 3:49PM EST | 500.00 | 37.00 | 36.35 | 37.05 | -2.80 | -7.04% | 42 | 720 | 32.38% |
| COST230616C00510000 | 2022-12-05 9:55AM EST | 510.00 | 35.00 | 31.80 | 32.45 | 0.00 | - | 6 | 169 | 31.75% |
| COST230616C00520000 | 2022-12-06 2:06PM EST | 520.00 | 27.15 | 27.65 | 28.30 | -3.65 | -11.85% | 46 | 222 | 31.20% |
| COST230616C00530000 | 2022-12-06 12:49PM EST | 530.00 | 24.55 | 23.85 | 24.50 | -2.77 | -10.14% | 6 | 162 | 30.67% |
| COST230616C00540000 | 2022-12-05 3:59PM EST | 540.00 | 23.62 | 20.50 | 21.10 | 0.00 | - | 11 | 878 | 30.19% |
| COST230616C00550000 | 2022-12-06 12:16PM EST | 550.00 | 18.40 | 17.50 | 17.95 | -1.10 | -5.64% | 5 | 352 | 29.64% |
| COST230616C00560000 | 2022-12-05 9:45AM EST | 560.00 | 17.91 | 14.85 | 15.30 | +0.49 | +2.81% | 1 | 159 | 29.26% |
| COST230616C00570000 | 2022-12-06 2:43PM EST | 570.00 | 12.00 | 12.55 | 13.00 | -2.65 | -18.09% | 45 | 223 | 28.93% |
| COST230616C00580000 | 2022-12-06 1:55PM EST | 580.00 | 10.50 | 10.60 | 11.00 | -1.99 | -15.93% | 2 | 264 | 28.64% |
| COST230616C00600000 | 2022-12-06 1:26PM EST | 600.00 | 7.40 | 7.45 | 7.80 | -0.99 | -11.80% | 8 | 635 | 28.16% |
| COST230616C00620000 | 2022-12-06 12:06PM EST | 620.00 | 5.68 | 5.15 | 5.40 | -0.32 | -5.33% | 10 | 399 | 27.70% |
| COST230616C00640000 | 2022-12-01 12:41PM EST | 640.00 | 6.35 | 3.55 | 3.80 | 0.00 | - | 4 | 218 | 27.53% |
| COST230616C00660000 | 2022-12-06 10:48AM EST | 660.00 | 2.82 | 2.44 | 2.63 | -0.63 | -18.26% | 7 | 450 | 27.34% |
| COST230616C00680000 | 2022-12-06 3:19PM EST | 680.00 | 1.63 | 1.67 | 1.85 | -0.38 | -18.91% | 9 | 223 | 27.33% |
| COST230616C00700000 | 2022-12-06 3:20PM EST | 700.00 | 1.14 | 1.16 | 1.32 | -0.27 | -19.15% | 3 | 94 | 27.41% |
| COST230616C00720000 | 2022-12-01 11:43AM EST | 720.00 | 1.51 | 0.81 | 0.96 | 0.00 | - | 9 | 386 | 27.59% |
| COST230616C00740000 | 2022-12-06 11:50AM EST | 740.00 | 0.73 | 0.59 | 0.70 | -0.02 | -2.67% | 3 | 53 | 27.77% |
| COST230616C00760000 | 2022-12-05 10:02AM EST | 760.00 | 0.51 | 0.42 | 0.54 | 0.00 | - | 1 | 41 | 28.16% |
| COST230616C00780000 | 2022-12-05 9:30AM EST | 780.00 | 0.50 | 0.30 | 0.42 | 0.00 | - | 38 | 160 | 28.55% |
| COST230616C00800000 | 2022-12-05 10:47AM EST | 800.00 | 0.36 | 0.22 | 0.33 | 0.00 | - | 7 | 32 | 28.93% |
| COST230616C00820000 | 2022-12-02 9:30AM EST | 820.00 | 0.33 | 0.17 | 0.27 | 0.00 | - | 1 | 16 | 29.44% |
| COST230616C00840000 | 2022-12-05 9:43AM EST | 840.00 | 0.20 | 0.11 | 0.22 | 0.00 | - | 10 | 110 | 29.88% |
| COST230616C00860000 | 2022-11-10 3:54PM EST | 860.00 | 0.39 | 0.07 | 0.19 | 0.00 | - | 1 | 53 | 30.47% |
| COST230616C00880000 | 2022-11-07 3:53PM EST | 880.00 | 0.20 | 0.04 | 0.16 | 0.00 | - | 5 | 53 | 30.96% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616P00220000 | 2022-12-06 12:33PM EST | 220.00 | 0.90 | 0.89 | 0.97 | +0.10 | +12.50% | 2 | 429 | 52.83% |
| COST230616P00230000 | 2022-11-11 3:47PM EST | 230.00 | 0.95 | 1.00 | 1.12 | 0.00 | - | 1 | 9 | 51.14% |
| COST230616P00240000 | 2022-12-01 3:19PM EST | 240.00 | 1.02 | 1.18 | 1.29 | 0.00 | - | 2 | 11 | 50.05% |
| COST230616P00250000 | 2022-12-05 12:55PM EST | 250.00 | 1.33 | 1.37 | 1.50 | 0.00 | - | 1 | 139 | 48.66% |
| COST230616P00260000 | 2022-11-29 2:33PM EST | 260.00 | 1.11 | 1.59 | 1.73 | 0.00 | - | 1 | 7 | 47.27% |
| COST230616P00270000 | 2022-12-02 12:24PM EST | 270.00 | 1.70 | 1.86 | 2.00 | 0.00 | - | 1 | 22 | 45.95% |
| COST230616P00280000 | 2022-11-23 1:30PM EST | 280.00 | 1.42 | 2.16 | 2.31 | 0.00 | - | 1 | 124 | 44.67% |
| COST230616P00290000 | 2022-12-02 9:54AM EST | 290.00 | 2.30 | 2.51 | 2.67 | 0.00 | - | 1 | 258 | 43.46% |
| COST230616P00295000 | 2022-11-29 2:34PM EST | 295.00 | 1.79 | 2.71 | 2.87 | 0.00 | - | 2 | 35 | 42.87% |
| COST230616P00300000 | 2022-12-06 1:24PM EST | 300.00 | 3.05 | 2.92 | 3.10 | +0.56 | +22.49% | 11 | 191 | 42.33% |
| COST230616P00305000 | 2022-12-05 11:31AM EST | 305.00 | 2.91 | 3.10 | 3.35 | 0.00 | - | 6 | 8 | 41.82% |
| COST230616P00310000 | 2022-12-01 11:06AM EST | 310.00 | 2.80 | 3.35 | 3.60 | 0.00 | - | 2 | 53 | 41.25% |
| COST230616P00315000 | 2022-11-15 3:19PM EST | 315.00 | 2.76 | 3.60 | 3.85 | 0.00 | - | 2 | 9 | 40.66% |
| COST230616P00320000 | 2022-12-02 10:30AM EST | 320.00 | 3.61 | 3.90 | 4.15 | 0.00 | - | 2 | 72 | 40.15% |
| COST230616P00325000 | 2022-10-26 12:05PM EST | 325.00 | 4.77 | 2.47 | 2.61 | 0.00 | - | 1 | 0 | 34.94% |
| COST230616P00330000 | 2022-12-06 3:19PM EST | 330.00 | 4.75 | 4.50 | 4.75 | +0.30 | +6.74% | 1 | 19 | 39.01% |
| COST230616P00335000 | 2022-12-01 2:30PM EST | 335.00 | 4.00 | 4.90 | 5.10 | 0.00 | - | 3 | 15 | 38.49% |
| COST230616P00340000 | 2022-12-02 10:06AM EST | 340.00 | 4.81 | 5.25 | 5.50 | 0.00 | - | 1 | 236 | 38.03% |
| COST230616P00345000 | 2022-11-25 11:09AM EST | 345.00 | 3.24 | 5.65 | 5.90 | 0.00 | - | 1 | 17 | 37.52% |
| COST230616P00350000 | 2022-12-06 3:19PM EST | 350.00 | 6.40 | 6.10 | 6.35 | +0.70 | +12.28% | 20 | 185 | 37.06% |
| COST230616P00355000 | 2022-12-05 10:17AM EST | 355.00 | 6.27 | 6.55 | 6.80 | 0.00 | - | 1 | 110 | 36.55% |
| COST230616P00360000 | 2022-12-05 10:53AM EST | 360.00 | 6.55 | 7.05 | 7.30 | 0.00 | - | 4 | 34 | 36.08% |
| COST230616P00365000 | 2022-12-06 1:38PM EST | 365.00 | 7.77 | 7.55 | 7.80 | +3.42 | +78.62% | 1 | 43 | 35.56% |
| COST230616P00370000 | 2022-12-06 12:16PM EST | 370.00 | 8.10 | 8.05 | 8.40 | +0.80 | +10.96% | 1 | 81 | 35.14% |
| COST230616P00375000 | 2022-12-06 11:22AM EST | 375.00 | 8.60 | 8.75 | 9.00 | +1.65 | +23.74% | 1 | 38 | 34.67% |
| COST230616P00380000 | 2022-12-06 2:36PM EST | 380.00 | 9.90 | 9.40 | 9.70 | +0.80 | +8.79% | 3 | 46 | 34.29% |
| COST230616P00390000 | 2022-12-06 12:16PM EST | 390.00 | 10.80 | 10.80 | 11.15 | +0.50 | +4.85% | 2 | 282 | 33.42% |
| COST230616P00400000 | 2022-12-06 3:45PM EST | 400.00 | 12.60 | 12.45 | 12.80 | +0.90 | +7.69% | 14 | 552 | 32.57% |
| COST230616P00410000 | 2022-12-06 3:25PM EST | 410.00 | 14.85 | 14.30 | 14.65 | +1.50 | +11.24% | 3 | 140 | 31.72% |
| COST230616P00420000 | 2022-12-06 3:30PM EST | 420.00 | 17.10 | 16.45 | 16.80 | +3.30 | +23.91% | 32 | 362 | 30.95% |
| COST230616P00430000 | 2022-12-06 3:27PM EST | 430.00 | 19.55 | 18.70 | 19.20 | +2.00 | +11.40% | 2 | 192 | 30.17% |
| COST230616P00440000 | 2022-12-05 10:43AM EST | 440.00 | 19.90 | 21.40 | 21.95 | 0.00 | - | 33 | 246 | 29.45% |
| COST230616P00450000 | 2022-12-06 1:26PM EST | 450.00 | 25.00 | 24.55 | 25.00 | +2.15 | +9.41% | 4 | 1,992 | 28.72% |
| COST230616P00460000 | 2022-12-06 2:12PM EST | 460.00 | 29.00 | 27.85 | 28.40 | +3.00 | +11.54% | 1 | 355 | 28.00% |
| COST230616P00470000 | 2022-12-06 10:36AM EST | 470.00 | 30.20 | 31.55 | 32.15 | +0.75 | +2.55% | 4 | 372 | 27.28% |
| COST230616P00480000 | 2022-12-06 10:59AM EST | 480.00 | 34.53 | 35.70 | 36.35 | +0.83 | +2.46% | 3 | 272 | 26.61% |
| COST230616P00490000 | 2022-12-05 12:39PM EST | 490.00 | 37.70 | 40.25 | 40.95 | 0.00 | - | 26 | 335 | 25.93% |
| COST230616P00500000 | 2022-12-06 3:55PM EST | 500.00 | 45.50 | 45.30 | 46.00 | +2.90 | +6.81% | 14 | 356 | 25.27% |
| COST230616P00510000 | 2022-12-06 2:04PM EST | 510.00 | 52.00 | 50.60 | 51.70 | +4.05 | +8.45% | 26 | 509 | 24.76% |
| COST230616P00520000 | 2022-12-06 3:29PM EST | 520.00 | 58.50 | 56.20 | 58.10 | +4.65 | +8.64% | 5 | 497 | 24.46% |
| COST230616P00530000 | 2022-12-06 10:00AM EST | 530.00 | 61.00 | 62.45 | 64.85 | +10.50 | +20.79% | 1 | 181 | 24.11% |
| COST230616P00540000 | 2022-12-06 12:15PM EST | 540.00 | 68.64 | 69.40 | 70.90 | +2.94 | +4.47% | 35 | 280 | 22.81% |
| COST230616P00550000 | 2022-12-06 12:13PM EST | 550.00 | 75.65 | 76.65 | 78.45 | +11.45 | +17.83% | 2 | 222 | 22.41% |
| COST230616P00560000 | 2022-12-01 9:53AM EST | 560.00 | 71.95 | 84.15 | 85.75 | 0.00 | - | 16 | 95 | 21.34% |
| COST230616P00570000 | 2022-12-01 10:04AM EST | 570.00 | 77.15 | 92.15 | 94.85 | 0.00 | - | 2 | 18 | 21.85% |
| COST230616P00580000 | 2022-11-15 1:20PM EST | 580.00 | 69.45 | 100.05 | 103.25 | 0.00 | - | 2 | 196 | 21.24% |
| COST230616P00600000 | 2022-11-29 9:46AM EST | 600.00 | 80.00 | 118.40 | 121.05 | 0.00 | - | 3 | 92 | 20.14% |
| COST230616P00620000 | 2022-12-05 10:52AM EST | 620.00 | 133.51 | 137.15 | 140.75 | 0.00 | - | 2 | 65 | 21.70% |
| COST230616P00640000 | 2022-11-08 3:42PM EST | 640.00 | 147.10 | 157.00 | 160.55 | 0.00 | - | 10 | 24 | 23.25% |
| COST230616P00660000 | 2022-11-08 3:42PM EST | 660.00 | 167.10 | 177.20 | 180.50 | 0.00 | - | 64 | 0 | 25.05% |
| COST230616P00680000 | 2022-10-13 12:37PM EST | 680.00 | 213.03 | 162.50 | 166.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00700000 | 2022-10-17 10:35AM EST | 700.00 | 235.15 | 184.45 | 188.80 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00720000 | 2022-08-19 12:50PM EST | 720.00 | 164.35 | 214.00 | 217.40 | 0.00 | - | 6 | 0 | 0.00% |
| COST230616P00740000 | 2022-08-30 10:44AM EST | 740.00 | 213.89 | 257.50 | 260.70 | 0.00 | - | 2 | 0 | 32.59% |
| COST230616P00760000 | 2022-08-17 12:33PM EST | 760.00 | 204.43 | 256.50 | 260.45 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00780000 | 2022-08-17 12:33PM EST | 780.00 | 224.59 | 276.85 | 280.65 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00800000 | 2022-10-11 1:47PM EST | 800.00 | 326.27 | 292.35 | 296.50 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00820000 | 2022-10-11 1:03PM EST | 820.00 | 344.57 | 312.40 | 316.50 | 0.00 | - | - | 0 | 0.00% |
| COST230616P00840000 | 2022-08-17 12:33PM EST | 840.00 | 284.02 | 336.85 | 340.15 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00880000 | 2022-05-26 2:42PM EST | 880.00 | 414.65 | 392.80 | 399.00 | 0.00 | - | - | 0 | 31.79% |
© 2022 Yahoo. All rights reserved.
