Singapore Markets open in 6 hrs 3 mins
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,080.75 +72.74 (+1.81%) Dow
32,634.69 +411.27 (+1.28%) Nasdaq
11,944.60 +281.81 (+2.42%) BTC-USD
29,764.74 -112.90 (-0.38%) CMC Crypto 200
667.97 +425.29 (+175.25%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240119C00230000 | 2021-12-21 1:36PM EDT | 230.00 | 319.30 | 322.00 | 332.00 | 0.00 | - | 2 | 13 | 99.72% |
| COST240119C00250000 | 2021-11-10 4:18PM EDT | 250.00 | 264.49 | 314.00 | 319.00 | 0.00 | - | 2 | 5 | 98.75% |
| COST240119C00260000 | 2021-10-27 3:39PM EDT | 260.00 | 235.71 | 292.00 | 296.50 | 0.00 | - | 68 | 69 | 85.49% |
| COST240119C00270000 | 2021-10-27 3:42PM EDT | 270.00 | 226.71 | 283.00 | 287.50 | 0.00 | - | 36 | 38 | 82.62% |
| COST240119C00280000 | 2021-11-30 11:46AM EDT | 280.00 | 284.77 | 290.05 | 297.90 | 0.00 | - | 13 | 14 | 92.14% |
| COST240119C00290000 | 2021-11-30 4:38PM EDT | 290.00 | 267.30 | 280.65 | 288.90 | 0.00 | - | 1 | 2 | 88.93% |
| COST240119C00300000 | 2022-01-04 12:41PM EDT | 300.00 | 276.25 | 259.00 | 268.50 | 0.00 | - | 13 | 61 | 78.20% |
| COST240119C00310000 | 2021-11-18 4:36PM EDT | 310.00 | 233.06 | 249.00 | 254.00 | 0.00 | - | - | 1 | 73.57% |
| COST240119C00320000 | 2022-01-03 12:06PM EDT | 320.00 | 252.41 | 241.50 | 251.00 | 0.00 | - | 4 | 13 | 73.39% |
| COST240119C00325000 | 2021-12-08 11:42AM EDT | 325.00 | 227.67 | 237.00 | 246.50 | 0.00 | - | 4 | 19 | 72.16% |
| COST240119C00330000 | 2021-11-10 7:57AM EDT | 330.00 | 134.63 | 236.00 | 241.00 | 0.00 | - | 16 | 0 | 71.67% |
| COST240119C00335000 | 2022-01-03 4:20PM EDT | 335.00 | 251.25 | 228.50 | 238.00 | 0.00 | - | 1 | 7 | 70.03% |
| COST240119C00340000 | 2021-12-09 1:37PM EDT | 340.00 | 206.48 | 224.50 | 234.00 | 0.00 | - | 3 | 10 | 69.12% |
| COST240119C00350000 | 2022-01-04 12:41PM EDT | 350.00 | 233.13 | 216.00 | 225.50 | 0.00 | - | 4 | 32 | 67.06% |
| COST240119C00355000 | 2021-11-08 1:02PM EDT | 355.00 | 172.55 | 215.00 | 220.00 | 0.00 | - | 2 | 2 | 66.59% |
| COST240119C00360000 | 2021-12-31 12:38PM EDT | 360.00 | 223.57 | 209.80 | 217.90 | 0.00 | - | 4 | 5 | 65.90% |
| COST240119C00365000 | 2021-12-16 4:00PM EDT | 365.00 | 210.42 | 206.15 | 213.85 | 0.00 | - | 1 | 6 | 65.10% |
| COST240119C00370000 | 2021-11-19 11:51AM EDT | 370.00 | 188.31 | 199.00 | 204.00 | 0.00 | - | 1 | 10 | 61.87% |
| COST240119C00375000 | 2021-12-30 11:12AM EDT | 375.00 | 212.82 | 198.10 | 205.75 | 0.00 | - | 2 | 2 | 63.33% |
| COST240119C00380000 | 2021-12-07 1:30PM EDT | 380.00 | 187.52 | 194.05 | 201.90 | 0.00 | - | 2 | 32 | 62.49% |
| COST240119C00390000 | 2021-12-06 2:19PM EDT | 390.00 | 175.69 | 185.80 | 193.90 | 0.00 | - | 1 | 2 | 60.72% |
| COST240119C00400000 | 2021-12-31 4:29PM EDT | 400.00 | 194.54 | 178.50 | 186.45 | 0.00 | - | 5 | 75 | 59.33% |
| COST240119C00410000 | 2021-12-30 10:40AM EDT | 410.00 | 180.90 | 170.85 | 178.90 | -7.96 | -4.21% | 1 | 15 | 57.83% |
| COST240119C00420000 | 2022-01-03 10:58AM EDT | 420.00 | 173.00 | 163.40 | 171.35 | 0.00 | - | 15 | 31 | 56.37% |
| COST240119C00430000 | 2022-01-04 1:49PM EDT | 430.00 | 168.50 | 156.00 | 163.70 | 0.00 | - | 1 | 55 | 54.91% |
| COST240119C00440000 | 2022-01-03 4:32PM EDT | 440.00 | 161.87 | 148.95 | 156.75 | 0.00 | - | 1 | 55 | 53.68% |
| COST240119C00450000 | 2022-01-03 12:18PM EDT | 450.00 | 150.10 | 141.75 | 149.90 | 0.00 | - | 1 | 131 | 52.42% |
| COST240119C00460000 | 2022-01-03 3:35PM EDT | 460.00 | 150.00 | 135.65 | 143.30 | 0.00 | - | 1 | 44 | 51.44% |
| COST240119C00470000 | 2022-01-03 12:35PM EDT | 470.00 | 139.00 | 128.85 | 136.85 | 0.00 | - | 5 | 89 | 50.32% |
| COST240119C00480000 | 2021-12-31 4:58PM EDT | 480.00 | 139.50 | 122.25 | 130.50 | 0.00 | - | 2 | 516 | 50.97% |
| COST240119C00490000 | 2021-12-31 11:37AM EDT | 490.00 | 127.40 | 116.35 | 124.35 | 0.00 | - | 1 | 126 | 49.98% |
| COST240119C00500000 | 2022-01-05 3:11PM EDT | 500.00 | 117.50 | 110.40 | 118.30 | -4.93 | -4.03% | 2 | 61 | 49.00% |
| COST240119C00510000 | 2022-01-03 1:54PM EDT | 510.00 | 117.00 | 104.75 | 112.30 | 0.00 | - | 3 | 42 | 48.01% |
| COST240119C00520000 | 2022-01-03 11:18AM EDT | 520.00 | 111.75 | 98.95 | 106.80 | 0.00 | - | 14 | 68 | 47.19% |
| COST240119C00530000 | 2022-01-04 3:02PM EDT | 530.00 | 105.05 | 93.45 | 101.00 | 0.00 | - | 1 | 76 | 46.22% |
| COST240119C00540000 | 2022-01-05 1:12PM EDT | 540.00 | 94.20 | 88.30 | 95.75 | -6.85 | -6.78% | 1 | 39 | 45.43% |
| COST240119C00550000 | 2022-01-05 4:13PM EDT | 550.00 | 89.10 | 85.05 | 89.25 | -4.90 | -5.21% | 10 | 178 | 44.11% |
| COST240119C00560000 | 2022-01-04 2:24PM EDT | 560.00 | 89.31 | 78.95 | 86.75 | 0.00 | - | 3 | 122 | 44.34% |
| COST240119C00570000 | 2022-01-05 1:10PM EDT | 570.00 | 82.90 | 74.50 | 82.00 | -5.10 | -5.80% | 1 | 49 | 43.63% |
| COST240119C00580000 | 2022-01-03 10:30AM EDT | 580.00 | 82.70 | 73.00 | 78.00 | 0.00 | - | 1 | 72 | 43.18% |
| COST240119C00590000 | 2022-01-03 11:23AM EDT | 590.00 | 75.57 | 65.90 | 73.90 | 0.00 | - | 1 | 13 | 42.65% |
| COST240119C00600000 | 2022-01-05 1:39PM EDT | 600.00 | 69.80 | 61.95 | 70.00 | -0.20 | -0.29% | 5 | 158 | 42.15% |
| COST240119C00620000 | 2022-01-03 10:38AM EDT | 620.00 | 63.83 | 54.30 | 62.90 | 0.00 | - | 2 | 31 | 41.31% |
| COST240119C00640000 | 2022-01-05 2:16PM EDT | 640.00 | 55.12 | 47.75 | 56.40 | -4.63 | -7.75% | 5 | 29 | 40.54% |
| COST240119C00660000 | 2022-01-05 2:16PM EDT | 660.00 | 48.86 | 42.05 | 49.95 | -4.54 | -8.50% | 1 | 19 | 39.62% |
| COST240119C00680000 | 2021-12-31 3:53PM EDT | 680.00 | 46.82 | 37.10 | 45.35 | 0.00 | - | 19 | 50 | 39.31% |
| COST240119C00700000 | 2022-01-05 12:57PM EDT | 700.00 | 37.73 | 34.45 | 40.35 | -3.87 | -9.30% | 3 | 138 | 38.67% |
| COST240119C00720000 | 2022-01-05 3:09PM EDT | 720.00 | 33.90 | 28.20 | 36.25 | -2.10 | -5.83% | 4 | 27 | 38.27% |
| COST240119C00740000 | 2021-12-30 12:39PM EDT | 740.00 | 32.79 | 24.30 | 32.75 | 0.00 | - | 4 | 16 | 38.00% |
| COST240119C00760000 | 2021-12-31 4:37PM EDT | 760.00 | 30.00 | 20.85 | 29.55 | 0.00 | - | 1 | 22 | 37.74% |
| COST240119C00780000 | 2021-12-29 2:40PM EDT | 780.00 | 26.80 | 18.70 | 26.65 | 0.00 | - | 2 | 20 | 37.50% |
| COST240119C00800000 | 2021-12-29 10:30AM EDT | 800.00 | 22.91 | 15.50 | 24.15 | +0.91 | +4.14% | 1 | 4 | 37.34% |
| COST240119C00820000 | 2021-12-23 1:17PM EDT | 820.00 | 20.48 | 13.40 | 21.85 | +2.48 | +13.78% | 1 | 22 | 37.18% |
| COST240119C00840000 | 2022-01-03 11:02AM EDT | 840.00 | 16.40 | 11.40 | 20.15 | 0.00 | - | 7 | 7 | 37.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240119P00230000 | 2022-01-03 4:06PM EDT | 230.00 | 3.00 | 3.00 | 5.15 | 0.00 | - | 5 | 22 | 39.45% |
| COST240119P00240000 | 2021-11-10 7:57AM EDT | 240.00 | 5.80 | 2.50 | 7.50 | 0.00 | - | 3 | 3 | 41.17% |
| COST240119P00250000 | 2021-12-10 10:30AM EDT | 250.00 | 5.00 | 3.60 | 10.00 | 0.00 | - | 1 | 0 | 42.40% |
| COST240119P00260000 | 2022-01-04 10:59AM EDT | 260.00 | 5.25 | 3.00 | 9.60 | 0.00 | - | 1 | 6 | 39.89% |
| COST240119P00270000 | 2022-01-05 11:31AM EDT | 270.00 | 5.90 | 3.00 | 8.55 | -1.50 | -20.27% | 2 | 25 | 36.72% |
| COST240119P00280000 | 2021-12-31 1:42PM EDT | 280.00 | 6.45 | 3.40 | 11.50 | 0.00 | - | 1 | 6 | 38.09% |
| COST240119P00290000 | 2021-12-21 3:02PM EDT | 290.00 | 8.00 | 4.05 | 12.30 | 0.00 | - | 11 | 14 | 36.98% |
| COST240119P00300000 | 2022-01-04 1:10PM EDT | 300.00 | 8.05 | 8.40 | 12.75 | 0.00 | - | 1 | 51 | 35.53% |
| COST240119P00305000 | 2021-12-27 2:05PM EDT | 305.00 | 9.40 | 7.20 | 13.90 | 0.00 | - | 15 | 10 | 35.63% |
| COST240119P00310000 | 2021-12-07 2:33PM EDT | 310.00 | 10.90 | 5.85 | 13.65 | 0.00 | - | 1 | 7 | 34.50% |
| COST240119P00315000 | 2021-12-09 4:36PM EDT | 315.00 | 12.63 | 5.90 | 13.85 | 0.00 | - | 1 | 19 | 33.76% |
| COST240119P00320000 | 2022-01-05 3:42PM EDT | 320.00 | 10.30 | 7.30 | 10.50 | +0.05 | +0.49% | 2 | 27 | 29.98% |
| COST240119P00325000 | 2021-12-29 2:11PM EDT | 325.00 | 11.85 | 7.55 | 13.50 | 0.00 | - | 15 | 18 | 31.70% |
| COST240119P00330000 | 2022-01-05 4:53PM EDT | 330.00 | 11.40 | 8.80 | 11.50 | +0.40 | +3.64% | 8 | 125 | 29.19% |
| COST240119P00335000 | 2022-01-05 4:11PM EDT | 335.00 | 12.20 | 9.75 | 12.45 | +0.60 | +5.17% | 4 | 179 | 29.14% |
| COST240119P00340000 | 2022-01-03 11:31AM EDT | 340.00 | 12.72 | 9.15 | 17.90 | 0.00 | - | 1 | 9 | 32.38% |
| COST240119P00345000 | 2021-11-17 2:17PM EDT | 345.00 | 15.90 | 12.05 | 16.95 | 0.00 | - | 1 | 12 | 30.82% |
| COST240119P00350000 | 2021-12-31 4:00PM EDT | 350.00 | 12.40 | 11.20 | 18.80 | 0.00 | - | 1 | 33 | 31.21% |
| COST240119P00355000 | 2021-12-29 2:10PM EDT | 355.00 | 15.00 | 11.60 | 18.95 | 0.00 | - | 1 | 7 | 30.42% |
| COST240119P00360000 | 2021-12-14 3:08PM EDT | 360.00 | 18.00 | 12.75 | 20.35 | 0.00 | - | 1 | 11 | 30.44% |
| COST240119P00370000 | 2021-12-21 2:43PM EDT | 370.00 | 18.90 | 13.95 | 22.15 | 0.00 | - | 4 | 5 | 29.77% |
| COST240119P00375000 | 2021-12-21 2:43PM EDT | 375.00 | 20.00 | 15.55 | 22.45 | 0.00 | - | 4 | 7 | 29.06% |
| COST240119P00380000 | 2021-12-20 12:10PM EDT | 380.00 | 22.00 | 16.45 | 20.00 | 0.00 | - | 1 | 48 | 26.73% |
| COST240119P00390000 | 2022-01-03 10:44AM EDT | 390.00 | 19.68 | 16.65 | 25.85 | 0.00 | - | 1 | 0 | 28.30% |
| COST240119P00400000 | 2022-01-04 2:35PM EDT | 400.00 | 21.90 | 19.20 | 26.65 | 0.00 | - | 2 | 89 | 26.93% |
| COST240119P00410000 | 2021-12-01 2:33PM EDT | 410.00 | 29.90 | 20.65 | 27.95 | 0.00 | - | 8 | 14 | 25.80% |
| COST240119P00420000 | 2022-01-05 3:14PM EDT | 420.00 | 27.40 | 24.00 | 32.05 | +0.40 | +1.48% | 1 | 50 | 25.99% |
| COST240119P00430000 | 2021-12-27 12:47PM EDT | 430.00 | 29.80 | 26.10 | 34.70 | 0.00 | - | 1 | 5 | 25.36% |
| COST240119P00440000 | 2022-01-03 3:10PM EDT | 440.00 | 31.18 | 30.80 | 37.45 | 0.00 | - | 1 | 3 | 24.71% |
| COST240119P00450000 | 2022-01-05 1:00PM EDT | 450.00 | 35.00 | 32.40 | 40.15 | +1.25 | +3.70% | 8 | 27 | 23.96% |
| COST240119P00460000 | 2022-01-05 1:00PM EDT | 460.00 | 37.95 | 35.60 | 43.80 | +0.70 | +1.88% | 7 | 13 | 23.53% |
| COST240119P00470000 | 2022-01-05 2:18PM EDT | 470.00 | 40.35 | 38.70 | 46.25 | -18.55 | -31.49% | 6 | 6 | 22.51% |
| COST240119P00480000 | 2021-12-10 2:58PM EDT | 480.00 | 47.00 | 41.80 | 50.20 | 0.00 | - | 1 | 7 | 22.02% |
| COST240119P00490000 | 2021-12-09 10:30AM EDT | 490.00 | 59.15 | 46.20 | 53.40 | 0.00 | - | 10 | 17 | 21.13% |
| COST240119P00500000 | 2022-01-04 1:10PM EDT | 500.00 | 48.40 | 49.60 | 57.20 | 0.00 | - | 2 | 63 | 20.39% |
| COST240119P00510000 | 2022-01-03 2:39PM EDT | 510.00 | 54.50 | 53.15 | 61.60 | 0.00 | - | 4 | 7 | 19.76% |
| COST240119P00520000 | 2021-12-21 11:28AM EDT | 520.00 | 67.17 | 57.95 | 65.70 | 0.00 | - | 20 | 14 | 18.90% |
| COST240119P00530000 | 2021-12-14 2:03PM EDT | 530.00 | 73.00 | 62.05 | 70.15 | 0.00 | - | 1 | 19 | 18.05% |
| COST240119P00540000 | 2021-12-17 3:28PM EDT | 540.00 | 73.00 | 66.70 | 74.80 | 0.00 | - | 1 | 2 | 17.12% |
| COST240119P00550000 | 2021-12-30 4:42PM EDT | 550.00 | 72.00 | 72.50 | 80.25 | 0.00 | - | 2 | 26 | 16.35% |
| COST240119P00560000 | 2021-12-30 10:30AM EDT | 560.00 | 75.86 | 77.30 | 85.30 | 0.00 | - | 1 | 12 | 15.20% |
| COST240119P00570000 | 2021-12-28 3:35PM EDT | 570.00 | 84.00 | 84.25 | 90.65 | 0.00 | - | 1 | 6 | 13.88% |
| COST240119P00590000 | 2022-01-05 12:46PM EDT | 590.00 | 94.05 | 95.60 | 103.50 | +3.05 | +3.35% | 10 | 13 | 10.98% |
| COST240119P00600000 | 2022-01-05 2:16PM EDT | 600.00 | 102.23 | 101.50 | 109.50 | -9.62 | -8.60% | 1 | 34 | 0.00% |
| COST240119P00700000 | 2021-11-30 4:10PM EDT | 700.00 | 182.85 | 162.45 | 170.60 | 0.00 | - | 2 | 32 | 0.00% |
| COST240119P00740000 | 2022-01-04 10:30AM EDT | 740.00 | 195.60 | 202.60 | 210.85 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
