Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,479.44 +639.68 (+2.30%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230721C00240000 | 2023-03-03 10:44AM EDT | 240.00 | 230.00 | 256.85 | 263.05 | 0.00 | - | 3 | 0 | 79.54% |
| COST230721C00300000 | 2023-01-19 12:25PM EDT | 300.00 | 176.00 | 211.70 | 215.50 | 0.00 | - | 2 | 2 | 92.70% |
| COST230721C00320000 | 2023-02-01 4:46PM EDT | 320.00 | 206.13 | 159.80 | 163.60 | 0.00 | - | - | 0 | 0.00% |
| COST230721C00330000 | 2023-02-01 4:46PM EDT | 330.00 | 196.42 | 150.30 | 154.05 | 0.00 | - | - | 3 | 0.00% |
| COST230721C00340000 | 2023-02-01 4:46PM EDT | 340.00 | 186.93 | 140.70 | 144.95 | 0.00 | - | 1 | 3 | 0.00% |
| COST230721C00350000 | 2023-03-06 2:53PM EDT | 350.00 | 143.70 | 150.25 | 155.20 | 0.00 | - | 4 | 2 | 50.54% |
| COST230721C00370000 | 2023-01-23 2:18PM EDT | 370.00 | 133.70 | 136.70 | 138.95 | 0.00 | - | 1 | 7 | 54.07% |
| COST230721C00390000 | 2022-12-30 12:07PM EDT | 390.00 | 85.25 | 123.70 | 127.00 | 0.00 | - | 3 | 3 | 58.25% |
| COST230721C00400000 | 2023-02-21 12:20PM EDT | 400.00 | 114.05 | 100.30 | 102.25 | 0.00 | - | 1 | 12 | 34.36% |
| COST230721C00410000 | 2023-01-31 11:37AM EDT | 410.00 | 111.82 | 87.75 | 91.45 | 0.00 | - | 1 | 3 | 29.96% |
| COST230721C00425000 | 2023-03-03 3:11PM EDT | 425.00 | 64.50 | 82.05 | 83.95 | 0.00 | - | 2 | 7 | 37.02% |
| COST230721C00430000 | 2023-03-27 11:53AM EDT | 430.00 | 78.34 | 77.90 | 79.50 | 0.00 | - | 1 | 1 | 36.04% |
| COST230721C00440000 | 2023-02-02 12:00PM EDT | 440.00 | 102.60 | 55.05 | 56.10 | 0.00 | - | 1 | 8 | 0.00% |
| COST230721C00445000 | 2023-03-31 12:50PM EDT | 445.00 | 65.26 | 64.95 | 66.75 | -0.59 | -0.90% | 11 | 1 | 33.55% |
| COST230721C00450000 | 2023-03-31 12:50PM EDT | 450.00 | 61.21 | 61.05 | 62.65 | +3.11 | +5.35% | 11 | 40 | 32.78% |
| COST230721C00455000 | 2023-03-27 3:23PM EDT | 455.00 | 56.52 | 56.85 | 58.40 | 0.00 | - | 1 | 25 | 31.78% |
| COST230721C00460000 | 2023-03-27 11:53AM EDT | 460.00 | 54.03 | 53.00 | 54.75 | 0.00 | - | 1 | 429 | 31.35% |
| COST230721C00465000 | 2023-03-21 2:10PM EDT | 465.00 | 44.30 | 49.15 | 50.55 | 0.00 | - | 2 | 33 | 30.27% |
| COST230721C00470000 | 2023-03-28 3:57PM EDT | 470.00 | 40.00 | 45.75 | 46.75 | 0.00 | - | 1 | 22 | 29.52% |
| COST230721C00475000 | 2023-03-31 11:37AM EDT | 475.00 | 42.65 | 41.80 | 43.30 | +2.40 | +5.96% | 1 | 44 | 29.04% |
| COST230721C00480000 | 2023-03-31 3:35PM EDT | 480.00 | 39.31 | 38.30 | 39.70 | +4.21 | +11.99% | 1 | 58 | 28.31% |
| COST230721C00485000 | 2023-03-31 2:08PM EDT | 485.00 | 35.40 | 34.90 | 36.05 | +1.40 | +4.12% | 10 | 72 | 27.43% |
| COST230721C00490000 | 2023-03-29 10:36AM EDT | 490.00 | 27.15 | 31.95 | 32.90 | 0.00 | - | 2 | 58 | 26.92% |
| COST230721C00495000 | 2023-03-31 3:39PM EDT | 495.00 | 29.34 | 28.90 | 29.60 | +4.94 | +20.25% | 5 | 70 | 26.16% |
| COST230721C00500000 | 2023-03-31 3:20PM EDT | 500.00 | 26.40 | 25.90 | 26.65 | +2.00 | +8.20% | 9 | 148 | 25.60% |
| COST230721C00505000 | 2023-03-31 3:10PM EDT | 505.00 | 23.70 | 23.20 | 23.90 | +1.90 | +8.72% | 11 | 275 | 25.11% |
| COST230721C00510000 | 2023-03-31 2:51PM EDT | 510.00 | 20.45 | 20.70 | 21.05 | +1.30 | +6.79% | 19 | 230 | 24.38% |
| COST230721C00515000 | 2023-03-31 3:39PM EDT | 515.00 | 18.55 | 18.25 | 18.65 | +2.00 | +12.08% | 8 | 96 | 23.93% |
| COST230721C00520000 | 2023-03-31 2:28PM EDT | 520.00 | 15.65 | 15.75 | 16.85 | +0.70 | +4.68% | 2 | 174 | 23.91% |
| COST230721C00525000 | 2023-03-31 10:21AM EDT | 525.00 | 13.70 | 13.80 | 14.45 | +0.90 | +7.03% | 6 | 255 | 23.17% |
| COST230721C00530000 | 2023-03-31 2:02PM EDT | 530.00 | 12.02 | 12.15 | 12.90 | +1.22 | +11.30% | 12 | 142 | 23.11% |
| COST230721C00535000 | 2023-03-31 10:59AM EDT | 535.00 | 10.50 | 10.40 | 10.90 | +0.62 | +6.28% | 3 | 62 | 22.45% |
| COST230721C00540000 | 2023-03-31 2:11PM EDT | 540.00 | 9.12 | 9.00 | 9.60 | +0.83 | +10.01% | 12 | 207 | 22.36% |
| COST230721C00545000 | 2023-03-31 2:24PM EDT | 545.00 | 7.55 | 7.60 | 8.10 | -1.25 | -14.20% | 5 | 285 | 21.90% |
| COST230721C00550000 | 2023-03-31 2:31PM EDT | 550.00 | 6.45 | 6.25 | 6.85 | +0.55 | +9.32% | 6 | 396 | 21.56% |
| COST230721C00555000 | 2023-03-27 1:48PM EDT | 555.00 | 6.29 | 5.35 | 5.85 | 0.00 | - | 3 | 34 | 21.37% |
| COST230721C00560000 | 2023-03-30 1:47PM EDT | 560.00 | 4.10 | 4.45 | 4.95 | 0.00 | - | 2 | 412 | 21.16% |
| COST230721C00565000 | 2023-03-29 12:02PM EDT | 565.00 | 3.15 | 3.85 | 4.25 | 0.00 | - | 1 | 69 | 21.10% |
| COST230721C00570000 | 2023-03-28 9:51AM EDT | 570.00 | 3.46 | 3.20 | 3.55 | 0.00 | - | 3 | 385 | 20.89% |
| COST230721C00575000 | 2023-03-30 2:15PM EDT | 575.00 | 2.52 | 2.60 | 2.97 | 0.00 | - | 10 | 96 | 20.74% |
| COST230721C00580000 | 2023-03-31 10:28AM EDT | 580.00 | 2.22 | 2.11 | 2.52 | +0.08 | +3.74% | 2 | 27 | 20.70% |
| COST230721C00585000 | 2023-03-31 10:48AM EDT | 585.00 | 1.76 | 1.79 | 2.09 | -0.46 | -20.72% | 1 | 29 | 20.56% |
| COST230721C00590000 | 2023-03-29 1:17PM EDT | 590.00 | 1.30 | 1.47 | 1.76 | 0.00 | - | 1 | 194 | 20.53% |
| COST230721C00595000 | 2023-03-30 2:15PM EDT | 595.00 | 1.26 | 1.25 | 1.47 | 0.00 | - | 10 | 20 | 20.48% |
| COST230721C00600000 | 2023-03-29 12:26PM EDT | 600.00 | 0.94 | 1.04 | 1.20 | 0.00 | - | 1 | 62 | 20.35% |
| COST230721C00605000 | 2023-03-23 9:31AM EDT | 605.00 | 0.97 | 0.77 | 1.06 | 0.00 | - | 1 | 8 | 20.55% |
| COST230721C00610000 | 2023-03-31 9:52AM EDT | 610.00 | 0.77 | 0.63 | 0.91 | +0.05 | +6.94% | 1 | 27 | 20.63% |
| COST230721C00615000 | 2023-02-03 2:48PM EDT | 615.00 | 4.23 | 0.35 | 0.82 | 0.00 | - | 4 | 7 | 20.90% |
| COST230721C00620000 | 2023-03-29 9:31AM EDT | 620.00 | 0.45 | 0.42 | 0.67 | 0.00 | - | 1 | 87 | 20.81% |
| COST230721C00625000 | 2023-03-30 2:15PM EDT | 625.00 | 0.44 | 0.34 | 0.59 | 0.00 | - | 10 | 76 | 20.98% |
| COST230721C00640000 | 2023-03-30 11:46AM EDT | 640.00 | 0.29 | 0.17 | 0.38 | 0.00 | - | 2 | 269 | 21.31% |
| COST230721C00660000 | 2023-03-29 10:31AM EDT | 660.00 | 0.18 | 0.06 | 0.29 | 0.00 | - | 2 | 75 | 22.62% |
| COST230721C00680000 | 2023-03-20 1:48PM EDT | 680.00 | 0.19 | 0.04 | 0.22 | 0.00 | - | 2 | 61 | 23.78% |
| COST230721C00700000 | 2023-03-08 12:48PM EDT | 700.00 | 0.12 | 0.03 | 0.18 | 0.00 | - | 2 | 1 | 25.05% |
| COST230721C00720000 | 2023-03-31 11:48AM EDT | 720.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 40 | 116 | 25.15% |
| COST230721C00740000 | 2023-03-24 11:59AM EDT | 740.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | 1 | 15 | 27.05% |
| COST230721C00760000 | 2023-02-16 2:43PM EDT | 760.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 29.59% |
| COST230721C00780000 | 2023-01-13 12:03PM EDT | 780.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 33.13% |
| COST230721C00800000 | 2023-01-19 4:45PM EDT | 800.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 15 | 27 | 33.50% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230721P00230000 | 2023-03-29 2:47PM EDT | 230.00 | 0.10 | 0.05 | 0.22 | 0.00 | - | 7 | 51 | 53.03% |
| COST230721P00240000 | 2023-03-29 2:40PM EDT | 240.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 5 | 52 | 50.29% |
| COST230721P00250000 | 2023-03-29 2:41PM EDT | 250.00 | 0.14 | 0.05 | 0.24 | 0.00 | - | 4 | 2,013 | 50.88% |
| COST230721P00260000 | 2023-03-29 2:46PM EDT | 260.00 | 0.18 | 0.09 | 0.32 | 0.00 | - | 7 | 59 | 49.95% |
| COST230721P00270000 | 2023-03-31 11:33AM EDT | 270.00 | 0.17 | 0.13 | 0.28 | -0.09 | -34.62% | 4 | 42 | 46.48% |
| COST230721P00280000 | 2023-03-31 11:50AM EDT | 280.00 | 0.26 | 0.19 | 0.43 | -0.37 | -58.73% | 9 | 76 | 46.46% |
| COST230721P00290000 | 2023-03-31 3:41PM EDT | 290.00 | 0.25 | 0.25 | 0.46 | -0.29 | -53.70% | 4 | 6 | 44.31% |
| COST230721P00300000 | 2023-03-31 11:06AM EDT | 300.00 | 0.50 | 0.32 | 0.50 | -0.01 | -1.96% | 1 | 64 | 42.29% |
| COST230721P00310000 | 2023-03-31 11:53AM EDT | 310.00 | 0.52 | 0.42 | 0.65 | -0.11 | -17.46% | 4 | 20 | 41.38% |
| COST230721P00320000 | 2023-03-30 2:54PM EDT | 320.00 | 0.74 | 0.55 | 0.79 | 0.00 | - | 2 | 115 | 40.13% |
| COST230721P00330000 | 2023-03-31 3:17PM EDT | 330.00 | 0.76 | 0.67 | 0.94 | -0.17 | -18.28% | 1 | 35 | 38.75% |
| COST230721P00340000 | 2023-03-31 9:51AM EDT | 340.00 | 1.03 | 0.90 | 1.12 | -0.07 | -6.36% | 2 | 74 | 37.42% |
| COST230721P00350000 | 2023-03-31 11:13AM EDT | 350.00 | 1.29 | 1.06 | 1.34 | -0.20 | -13.42% | 1 | 77 | 36.12% |
| COST230721P00360000 | 2023-03-31 10:23AM EDT | 360.00 | 1.61 | 1.31 | 1.63 | -0.79 | -32.92% | 1 | 181 | 34.97% |
| COST230721P00370000 | 2023-03-30 12:35PM EDT | 370.00 | 2.10 | 1.61 | 1.96 | 0.00 | - | 1 | 190 | 33.75% |
| COST230721P00380000 | 2023-03-31 3:57PM EDT | 380.00 | 2.15 | 2.09 | 2.27 | -0.85 | -28.33% | 9 | 88 | 32.28% |
| COST230721P00390000 | 2023-03-29 12:12PM EDT | 390.00 | 3.40 | 2.44 | 2.72 | 0.00 | - | 1 | 103 | 31.05% |
| COST230721P00400000 | 2023-03-31 1:25PM EDT | 400.00 | 3.35 | 3.10 | 3.30 | -0.65 | -16.25% | 5 | 403 | 29.93% |
| COST230721P00410000 | 2023-03-29 3:13PM EDT | 410.00 | 4.80 | 3.80 | 4.10 | 0.00 | - | 2 | 43 | 29.02% |
| COST230721P00420000 | 2023-03-22 11:37AM EDT | 420.00 | 5.70 | 4.60 | 5.10 | 0.00 | - | 1 | 169 | 28.16% |
| COST230721P00425000 | 2023-03-31 1:34PM EDT | 425.00 | 5.49 | 5.10 | 5.50 | -0.71 | -11.45% | 3 | 54 | 27.43% |
| COST230721P00430000 | 2023-03-31 3:22PM EDT | 430.00 | 5.91 | 5.65 | 6.10 | -0.86 | -12.70% | 5 | 646 | 26.96% |
| COST230721P00435000 | 2023-03-27 2:46PM EDT | 435.00 | 7.18 | 6.25 | 6.75 | 0.00 | - | 17 | 74 | 26.48% |
| COST230721P00440000 | 2023-03-31 3:19PM EDT | 440.00 | 7.27 | 6.90 | 7.55 | -1.93 | -20.98% | 6 | 226 | 26.11% |
| COST230721P00445000 | 2023-03-31 12:25PM EDT | 445.00 | 7.95 | 7.70 | 8.20 | -1.69 | -17.53% | 1 | 66 | 25.44% |
| COST230721P00450000 | 2023-03-30 3:04PM EDT | 450.00 | 10.05 | 8.50 | 9.00 | 0.00 | - | 4 | 178 | 24.88% |
| COST230721P00455000 | 2023-03-30 11:45AM EDT | 455.00 | 11.10 | 9.40 | 9.90 | 0.00 | - | 21 | 990 | 24.34% |
| COST230721P00460000 | 2023-03-31 3:22PM EDT | 460.00 | 10.72 | 10.45 | 10.95 | -1.44 | -11.84% | 10 | 762 | 23.88% |
| COST230721P00465000 | 2023-03-30 11:47AM EDT | 465.00 | 13.60 | 11.55 | 12.15 | 0.00 | - | 1 | 182 | 23.47% |
| COST230721P00470000 | 2023-03-31 3:41PM EDT | 470.00 | 13.07 | 12.75 | 13.25 | -1.93 | -12.87% | 8 | 243 | 22.83% |
| COST230721P00475000 | 2023-03-31 3:22PM EDT | 475.00 | 14.45 | 13.95 | 14.65 | -2.05 | -12.42% | 5 | 181 | 22.39% |
| COST230721P00480000 | 2023-03-30 12:19PM EDT | 480.00 | 18.09 | 15.30 | 16.10 | 0.00 | - | 1 | 303 | 21.87% |
| COST230721P00485000 | 2023-03-31 3:50PM EDT | 485.00 | 17.74 | 16.90 | 17.85 | -2.16 | -10.85% | 1 | 51 | 21.50% |
| COST230721P00490000 | 2023-03-31 3:39PM EDT | 490.00 | 19.25 | 18.95 | 19.40 | -3.00 | -13.48% | 2 | 119 | 20.81% |
| COST230721P00495000 | 2023-03-31 3:22PM EDT | 495.00 | 21.12 | 20.85 | 21.35 | -3.13 | -12.91% | 11 | 100 | 20.34% |
| COST230721P00500000 | 2023-03-31 3:37PM EDT | 500.00 | 23.15 | 22.85 | 23.45 | -4.45 | -16.12% | 2 | 159 | 19.85% |
| COST230721P00505000 | 2023-03-31 2:51PM EDT | 505.00 | 26.05 | 25.10 | 25.80 | -6.45 | -19.85% | 1 | 31 | 19.43% |
| COST230721P00510000 | 2023-03-28 11:48AM EDT | 510.00 | 31.35 | 27.50 | 28.35 | 0.00 | - | 6 | 87 | 19.02% |
| COST230721P00515000 | 2023-03-27 1:50PM EDT | 515.00 | 32.70 | 30.25 | 30.85 | 0.00 | - | 4 | 41 | 18.38% |
| COST230721P00520000 | 2023-03-31 12:22PM EDT | 520.00 | 33.80 | 33.00 | 34.20 | -3.75 | -9.99% | 1 | 15 | 18.36% |
| COST230721P00525000 | 2023-03-08 1:06PM EDT | 525.00 | 46.45 | 35.75 | 36.90 | 0.00 | - | 2 | 10 | 17.49% |
| COST230721P00530000 | 2023-03-31 3:41PM EDT | 530.00 | 39.85 | 39.30 | 40.30 | -11.55 | -22.47% | 2 | 44 | 17.12% |
| COST230721P00535000 | 2023-03-14 12:00PM EDT | 535.00 | 55.20 | 42.50 | 44.10 | 0.00 | - | 1 | 56 | 17.00% |
| COST230721P00540000 | 2023-02-16 12:08PM EDT | 540.00 | 45.20 | 56.85 | 59.05 | 0.00 | - | 3 | 144 | 28.96% |
| COST230721P00545000 | 2023-03-22 11:51AM EDT | 545.00 | 53.90 | 50.00 | 51.50 | 0.00 | - | 1 | 117 | 15.77% |
| COST230721P00550000 | 2023-03-16 3:29PM EDT | 550.00 | 64.47 | 53.95 | 55.85 | 0.00 | - | 4 | 17 | 15.73% |
| COST230721P00555000 | 2023-03-02 3:38PM EDT | 555.00 | 72.05 | 58.10 | 60.05 | 0.00 | - | 1 | 5 | 15.17% |
| COST230721P00560000 | 2023-03-16 3:31PM EDT | 560.00 | 73.26 | 62.40 | 65.00 | 0.00 | - | 10 | 5 | 15.94% |
| COST230721P00565000 | 2023-03-16 12:48PM EDT | 565.00 | 79.79 | 67.05 | 69.40 | 0.00 | - | 2 | 2 | 15.35% |
| COST230721P00570000 | 2023-03-30 1:17PM EDT | 570.00 | 77.60 | 71.80 | 75.40 | 0.00 | - | 1 | 0 | 18.52% |
| COST230721P00575000 | 2023-02-06 12:55PM EDT | 575.00 | 64.25 | 87.55 | 91.60 | 0.00 | - | - | 0 | 35.00% |
| COST230721P00580000 | 2022-12-30 1:30PM EDT | 580.00 | 124.85 | 76.40 | 80.15 | 0.00 | - | 1 | 0 | 0.00% |
| COST230721P00600000 | 2023-03-16 3:29PM EDT | 600.00 | 112.56 | 100.90 | 105.55 | 0.00 | - | 4 | 0 | 23.74% |
| COST230721P00640000 | 2023-03-16 3:31PM EDT | 640.00 | 152.60 | 140.35 | 145.65 | 0.00 | - | - | 0 | 29.85% |
| COST230721P00700000 | 2023-03-02 3:51PM EDT | 700.00 | 214.29 | 198.65 | 207.15 | 0.00 | - | - | 0 | 41.51% |
© 2023 Yahoo. All rights reserved.
