Singapore markets closed
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,977.53 +6.54 (+0.16%) Dow
32,432.08 +194.55 (+0.60%) Nasdaq
11,768.84 -55.12 (-0.47%) Bitcoin USD
27,040.08 -718.91 (-2.59%) CMC Crypto 200
590.50 -16.96 (-2.79%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230915C00230000 | 2023-03-20 1:01PM EDT | 230.00 | 262.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST230915C00240000 | 2023-03-14 9:30AM EDT | 240.00 | 241.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COST230915C00250000 | 2023-03-16 10:43AM EDT | 250.00 | 239.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST230915C00270000 | 2022-11-16 1:19PM EDT | 270.00 | 266.33 | 200.15 | 204.60 | 0.00 | - | - | 2 | 0.00% |
| COST230915C00300000 | 2023-03-01 11:28AM EDT | 300.00 | 186.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| COST230915C00310000 | 2023-01-26 10:52AM EDT | 310.00 | 193.20 | 185.60 | 190.25 | 0.00 | - | 4 | 5 | 53.61% |
| COST230915C00320000 | 2023-02-01 4:46PM EDT | 320.00 | 208.28 | 162.95 | 166.30 | 0.00 | - | - | 1 | 0.00% |
| COST230915C00340000 | 2023-03-03 11:06AM EDT | 340.00 | 140.18 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| COST230915C00350000 | 2023-03-03 11:06AM EDT | 350.00 | 131.18 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| COST230915C00360000 | 2023-03-20 2:34PM EDT | 360.00 | 138.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST230915C00380000 | 2023-01-27 11:44AM EDT | 380.00 | 140.55 | 122.30 | 125.55 | 0.00 | - | 1 | 2 | 41.95% |
| COST230915C00390000 | 2023-03-02 4:14PM EDT | 390.00 | 112.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST230915C00400000 | 2023-03-22 3:34PM EDT | 400.00 | 106.13 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| COST230915C00410000 | 2023-03-07 12:54PM EDT | 410.00 | 97.08 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| COST230915C00420000 | 2023-03-03 4:04PM EDT | 420.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.00% |
| COST230915C00430000 | 2023-03-03 4:03PM EDT | 430.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 0.00% |
| COST230915C00440000 | 2023-03-27 2:25PM EDT | 440.00 | 75.33 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| COST230915C00450000 | 2023-03-27 2:25PM EDT | 450.00 | 67.53 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| COST230915C00460000 | 2023-03-27 9:51AM EDT | 460.00 | 62.69 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| COST230915C00470000 | 2023-03-27 9:46AM EDT | 470.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| COST230915C00480000 | 2023-03-24 2:28PM EDT | 480.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| COST230915C00490000 | 2023-03-27 1:13PM EDT | 490.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 47 | 139 | 0.00% |
| COST230915C00500000 | 2023-03-27 1:11PM EDT | 500.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 59 | 249 | 0.39% |
| COST230915C00510000 | 2023-03-27 1:40PM EDT | 510.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 6 | 241 | 0.78% |
| COST230915C00520000 | 2023-03-27 9:54AM EDT | 520.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 4 | 296 | 1.56% |
| COST230915C00530000 | 2023-03-27 2:34PM EDT | 530.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 19 | 398 | 1.56% |
| COST230915C00540000 | 2023-03-27 11:53AM EDT | 540.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 4 | 495 | 3.13% |
| COST230915C00550000 | 2023-03-27 3:24PM EDT | 550.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 9 | 166 | 3.13% |
| COST230915C00560000 | 2023-03-27 3:38PM EDT | 560.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 3.13% |
| COST230915C00570000 | 2023-03-24 2:55PM EDT | 570.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 3.13% |
| COST230915C00580000 | 2023-03-27 12:55PM EDT | 580.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| COST230915C00590000 | 2023-03-24 3:31PM EDT | 590.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 6.25% |
| COST230915C00600000 | 2023-03-24 11:22AM EDT | 600.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 6.25% |
| COST230915C00610000 | 2023-03-27 12:55PM EDT | 610.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 6.25% |
| COST230915C00620000 | 2023-03-27 9:44AM EDT | 620.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| COST230915C00630000 | 2023-03-24 1:57PM EDT | 630.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| COST230915C00640000 | 2023-03-27 10:25AM EDT | 640.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| COST230915C00650000 | 2023-03-24 3:50PM EDT | 650.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 6.25% |
| COST230915C00660000 | 2023-03-24 2:03PM EDT | 660.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 6.25% |
| COST230915C00680000 | 2023-03-17 3:52PM EDT | 680.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| COST230915C00700000 | 2023-02-02 11:38AM EDT | 700.00 | 1.68 | 0.18 | 0.38 | 0.00 | - | 1 | 17 | 22.62% |
| COST230915C00720000 | 2023-03-07 4:21PM EDT | 720.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST230915C00740000 | 2022-12-16 2:35PM EDT | 740.00 | 0.94 | 0.31 | 0.79 | 0.00 | - | 2 | 2 | 28.35% |
| COST230915C00760000 | 2023-01-26 3:50PM EDT | 760.00 | 0.16 | 0.00 | 0.31 | 0.00 | - | 5 | 8 | 26.36% |
| COST230915C00780000 | 2023-02-08 1:10PM EDT | 780.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 27.59% |
| COST230915C00800000 | 2022-12-09 3:49PM EDT | 800.00 | 0.70 | 0.16 | 0.45 | 0.00 | - | 2 | 3 | 30.37% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230915P00230000 | 2023-03-27 3:12PM EDT | 230.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 25.00% |
| COST230915P00240000 | 2023-03-24 2:55PM EDT | 240.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| COST230915P00250000 | 2023-03-27 10:13AM EDT | 250.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| COST230915P00260000 | 2023-03-07 12:02PM EDT | 260.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 12.50% |
| COST230915P00270000 | 2023-03-21 3:51PM EDT | 270.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 12.50% |
| COST230915P00280000 | 2023-03-10 11:21AM EDT | 280.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| COST230915P00290000 | 2023-03-06 3:16PM EDT | 290.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| COST230915P00300000 | 2023-03-27 2:49PM EDT | 300.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| COST230915P00310000 | 2023-03-27 2:19PM EDT | 310.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| COST230915P00320000 | 2023-03-27 2:20PM EDT | 320.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| COST230915P00330000 | 2023-03-20 10:16AM EDT | 330.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 12.50% |
| COST230915P00340000 | 2023-03-21 3:49PM EDT | 340.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 14 | 57 | 12.50% |
| COST230915P00350000 | 2023-03-27 12:11PM EDT | 350.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 12.50% |
| COST230915P00360000 | 2023-03-23 1:14PM EDT | 360.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| COST230915P00370000 | 2023-03-16 3:49PM EDT | 370.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| COST230915P00380000 | 2023-03-23 3:00PM EDT | 380.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 17 | 140 | 6.25% |
| COST230915P00390000 | 2023-03-27 10:07AM EDT | 390.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 6.25% |
| COST230915P00400000 | 2023-03-27 12:29PM EDT | 400.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 6.25% |
| COST230915P00410000 | 2023-03-23 2:28PM EDT | 410.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 16 | 173 | 6.25% |
| COST230915P00420000 | 2023-03-27 3:20PM EDT | 420.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| COST230915P00430000 | 2023-03-27 9:45AM EDT | 430.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 782 | 3.13% |
| COST230915P00440000 | 2023-03-23 2:56PM EDT | 440.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 90 | 456 | 3.13% |
| COST230915P00450000 | 2023-03-27 12:29PM EDT | 450.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 1 | 880 | 3.13% |
| COST230915P00460000 | 2023-03-27 10:23AM EDT | 460.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 1.56% |
| COST230915P00470000 | 2023-03-27 2:34PM EDT | 470.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 9 | 374 | 1.56% |
| COST230915P00480000 | 2023-03-27 10:23AM EDT | 480.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 0.78% |
| COST230915P00490000 | 2023-03-23 1:17PM EDT | 490.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 0.20% |
| COST230915P00500000 | 2023-03-27 9:45AM EDT | 500.00 | 28.41 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 0.00% |
| COST230915P00510000 | 2023-03-24 2:01PM EDT | 510.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 3 | 445 | 0.00% |
| COST230915P00520000 | 2023-03-27 1:22PM EDT | 520.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| COST230915P00530000 | 2023-03-20 3:58PM EDT | 530.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| COST230915P00540000 | 2023-03-01 11:28AM EDT | 540.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 4 | 236 | 0.00% |
| COST230915P00550000 | 2023-03-02 10:41AM EDT | 550.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 0.00% |
| COST230915P00560000 | 2023-02-10 11:47AM EDT | 560.00 | 69.35 | 89.25 | 92.20 | 0.00 | - | 17 | 42 | 36.32% |
| COST230915P00570000 | 2023-03-14 11:55AM EDT | 570.00 | 87.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST230915P00580000 | 2022-12-08 10:30AM EDT | 580.00 | 105.45 | 99.05 | 101.75 | 0.00 | - | - | 1 | 31.37% |
| COST230915P00600000 | 2022-12-02 10:50AM EDT | 600.00 | 107.83 | 141.90 | 145.90 | 0.00 | - | 1 | 0 | 53.49% |
| COST230915P00610000 | 2022-11-25 1:27PM EDT | 610.00 | 87.65 | 145.65 | 149.50 | 0.00 | - | 2 | 0 | 50.23% |
| COST230915P00620000 | 2023-03-14 11:55AM EDT | 620.00 | 137.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
