Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,312.09 -163.00 (-0.84%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240119C00220000 | 2022-09-27 11:01AM EDT | 220.00 | 276.53 | 261.85 | 266.65 | 0.00 | - | 1 | 62 | 56.95% |
| COST240119C00230000 | 2022-09-08 11:37AM EDT | 230.00 | 312.27 | 253.20 | 257.65 | 0.00 | - | 1 | 43 | 55.77% |
| COST240119C00240000 | 2022-05-19 9:32AM EDT | 240.00 | 200.00 | 219.65 | 227.25 | 0.00 | - | 1 | 10 | 0.00% |
| COST240119C00250000 | 2022-09-07 1:58PM EDT | 250.00 | 290.40 | 233.00 | 243.00 | 0.00 | - | 3 | 27 | 53.52% |
| COST240119C00260000 | 2022-09-28 11:21AM EDT | 260.00 | 241.65 | 224.50 | 234.00 | 0.00 | - | 24 | 83 | 52.28% |
| COST240119C00270000 | 2022-09-13 12:05PM EDT | 270.00 | 269.20 | 217.75 | 222.65 | 0.00 | - | 1 | 39 | 50.70% |
| COST240119C00280000 | 2022-09-26 3:53PM EDT | 280.00 | 221.79 | 207.00 | 217.00 | 0.00 | - | 7 | 53 | 54.58% |
| COST240119C00290000 | 2022-08-30 11:14AM EDT | 290.00 | 253.59 | 209.60 | 215.35 | 0.00 | - | 20 | 44 | 56.58% |
| COST240119C00300000 | 2022-09-23 11:47AM EDT | 300.00 | 195.90 | 190.50 | 200.00 | 0.00 | - | 4 | 73 | 51.85% |
| COST240119C00305000 | 2022-09-29 1:38PM EDT | 305.00 | 195.85 | 186.00 | 196.00 | 0.00 | - | 4 | 25 | 51.36% |
| COST240119C00310000 | 2022-09-30 11:32AM EDT | 310.00 | 196.79 | 185.10 | 188.80 | -4.46 | -2.22% | 33 | 90 | 48.33% |
| COST240119C00315000 | 2022-09-30 11:46AM EDT | 315.00 | 190.00 | 181.00 | 184.80 | -13.22 | -6.51% | 18 | 4 | 47.87% |
| COST240119C00320000 | 2022-09-22 2:37PM EDT | 320.00 | 191.20 | 175.40 | 180.65 | 0.00 | - | 1 | 22 | 47.28% |
| COST240119C00325000 | 2022-08-19 12:04PM EDT | 325.00 | 251.65 | 200.65 | 206.85 | 0.00 | - | 3 | 53 | 65.83% |
| COST240119C00330000 | 2022-09-22 1:40PM EDT | 330.00 | 184.00 | 167.10 | 172.50 | 0.00 | - | 1 | 4 | 46.19% |
| COST240119C00335000 | 2022-09-23 2:24PM EDT | 335.00 | 160.44 | 164.85 | 168.55 | 0.00 | - | 1 | 6 | 45.71% |
| COST240119C00340000 | 2022-08-31 12:54PM EDT | 340.00 | 207.08 | 167.45 | 170.80 | 0.00 | - | 6 | 10 | 49.47% |
| COST240119C00345000 | 2022-08-31 12:52PM EDT | 345.00 | 203.65 | 164.50 | 167.65 | 0.00 | - | 2 | 1 | 49.41% |
| COST240119C00350000 | 2022-09-29 12:51PM EDT | 350.00 | 161.25 | 153.60 | 157.10 | 0.00 | - | 15 | 56 | 44.48% |
| COST240119C00355000 | 2022-08-31 10:22AM EDT | 355.00 | 191.61 | 153.00 | 159.55 | 0.00 | - | 8 | 9 | 48.06% |
| COST240119C00360000 | 2022-09-28 9:47AM EDT | 360.00 | 151.00 | 146.20 | 149.60 | 0.00 | - | 3 | 9 | 43.66% |
| COST240119C00365000 | 2022-09-28 9:33AM EDT | 365.00 | 148.15 | 141.15 | 145.85 | 0.00 | - | 1 | 42 | 43.22% |
| COST240119C00370000 | 2022-08-31 10:24AM EDT | 370.00 | 181.75 | 141.85 | 148.05 | 0.00 | - | 18 | 30 | 46.39% |
| COST240119C00375000 | 2022-09-30 9:48AM EDT | 375.00 | 139.15 | 134.55 | 138.25 | -10.10 | -6.77% | 2 | 43 | 42.25% |
| COST240119C00380000 | 2022-08-31 10:43AM EDT | 380.00 | 174.52 | 134.95 | 140.65 | 0.00 | - | 12 | 92 | 45.39% |
| COST240119C00390000 | 2022-09-13 1:51PM EDT | 390.00 | 167.00 | 123.50 | 127.45 | 0.00 | - | 1 | 50 | 41.03% |
| COST240119C00400000 | 2022-09-30 9:35AM EDT | 400.00 | 120.00 | 116.50 | 120.45 | -4.55 | -3.65% | 1 | 119 | 40.25% |
| COST240119C00410000 | 2022-09-27 9:30AM EDT | 410.00 | 123.20 | 109.25 | 113.45 | 0.00 | - | 1 | 75 | 39.40% |
| COST240119C00420000 | 2022-09-30 10:17AM EDT | 420.00 | 108.85 | 103.50 | 107.65 | -3.31 | -2.95% | 2 | 83 | 39.11% |
| COST240119C00430000 | 2022-09-30 11:29AM EDT | 430.00 | 106.92 | 97.35 | 100.85 | +4.77 | +4.67% | 4 | 198 | 38.22% |
| COST240119C00440000 | 2022-09-30 11:26AM EDT | 440.00 | 99.95 | 91.55 | 94.85 | -5.05 | -4.81% | 2 | 208 | 37.66% |
| COST240119C00450000 | 2022-09-30 3:50PM EDT | 450.00 | 87.71 | 85.35 | 88.75 | -7.29 | -7.67% | 3 | 406 | 36.97% |
| COST240119C00460000 | 2022-09-30 11:23AM EDT | 460.00 | 88.00 | 79.50 | 83.45 | -2.64 | -2.91% | 4 | 102 | 36.59% |
| COST240119C00470000 | 2022-09-30 11:31AM EDT | 470.00 | 77.50 | 74.25 | 77.75 | -2.55 | -3.19% | 16 | 213 | 35.93% |
| COST240119C00480000 | 2022-09-30 1:02PM EDT | 480.00 | 75.25 | 70.20 | 72.60 | +0.50 | +0.67% | 25 | 337 | 35.45% |
| COST240119C00490000 | 2022-09-30 11:36AM EDT | 490.00 | 71.98 | 64.60 | 67.95 | +1.15 | +1.62% | 5 | 266 | 35.12% |
| COST240119C00500000 | 2022-09-30 11:47AM EDT | 500.00 | 65.81 | 59.40 | 62.45 | -3.27 | -4.73% | 2 | 763 | 34.31% |
| COST240119C00510000 | 2022-09-30 2:19PM EDT | 510.00 | 59.25 | 55.65 | 58.00 | -6.31 | -9.62% | 16 | 158 | 33.90% |
| COST240119C00520000 | 2022-09-30 2:19PM EDT | 520.00 | 55.05 | 51.05 | 53.80 | -4.69 | -7.85% | 15 | 274 | 33.52% |
| COST240119C00530000 | 2022-09-30 12:23PM EDT | 530.00 | 51.60 | 47.80 | 49.45 | -5.18 | -9.12% | 3 | 145 | 32.98% |
| COST240119C00540000 | 2022-09-30 2:21PM EDT | 540.00 | 47.15 | 43.55 | 46.25 | -0.65 | -1.36% | 2 | 328 | 32.90% |
| COST240119C00550000 | 2022-09-29 3:44PM EDT | 550.00 | 43.30 | 39.30 | 42.35 | 0.00 | - | 3 | 477 | 32.40% |
| COST240119C00560000 | 2022-09-29 10:30AM EDT | 560.00 | 40.90 | 36.70 | 38.80 | -2.06 | -4.80% | 3 | 365 | 31.97% |
| COST240119C00570000 | 2022-09-30 10:02AM EDT | 570.00 | 36.90 | 33.75 | 35.65 | -2.60 | -6.58% | 1 | 268 | 31.65% |
| COST240119C00580000 | 2022-09-29 10:54AM EDT | 580.00 | 35.65 | 29.85 | 33.05 | 0.00 | - | 1 | 304 | 31.52% |
| COST240119C00590000 | 2022-09-29 12:23PM EDT | 590.00 | 32.04 | 27.35 | 30.20 | 0.00 | - | 1 | 147 | 31.19% |
| COST240119C00600000 | 2022-09-30 9:36AM EDT | 600.00 | 28.30 | 25.85 | 27.70 | -0.50 | -1.74% | 3 | 844 | 30.95% |
| COST240119C00620000 | 2022-09-29 3:32PM EDT | 620.00 | 24.50 | 20.20 | 22.95 | 0.00 | - | 15 | 429 | 30.35% |
| COST240119C00640000 | 2022-09-30 3:20PM EDT | 640.00 | 19.36 | 18.15 | 19.50 | -2.64 | -12.00% | 2 | 410 | 30.18% |
| COST240119C00660000 | 2022-09-29 10:08AM EDT | 660.00 | 17.70 | 15.05 | 15.90 | 0.00 | - | 1 | 365 | 29.61% |
| COST240119C00680000 | 2022-09-29 2:13PM EDT | 680.00 | 13.55 | 12.30 | 13.60 | 0.00 | - | 2 | 263 | 29.60% |
| COST240119C00700000 | 2022-09-29 10:04AM EDT | 700.00 | 11.90 | 10.10 | 11.25 | 0.00 | - | 2 | 651 | 29.31% |
| COST240119C00720000 | 2022-09-29 10:04AM EDT | 720.00 | 9.85 | 8.05 | 9.15 | 0.00 | - | 2 | 227 | 28.94% |
| COST240119C00740000 | 2022-09-28 2:32PM EDT | 740.00 | 8.60 | 6.80 | 7.50 | 0.00 | - | 575 | 462 | 28.68% |
| COST240119C00760000 | 2022-09-29 12:17PM EDT | 760.00 | 6.72 | 5.55 | 6.25 | 0.00 | - | 2 | 248 | 28.58% |
| COST240119C00780000 | 2022-09-29 12:52PM EDT | 780.00 | 5.55 | 4.70 | 5.20 | 0.00 | - | 11 | 320 | 28.48% |
| COST240119C00800000 | 2022-09-26 11:40AM EDT | 800.00 | 4.60 | 3.85 | 4.45 | 0.00 | - | 6 | 265 | 28.57% |
| COST240119C00820000 | 2022-08-25 9:32AM EDT | 820.00 | 9.00 | 2.13 | 3.70 | 0.00 | - | 4 | 31 | 28.48% |
| COST240119C00840000 | 2022-09-29 11:21AM EDT | 840.00 | 3.25 | 2.62 | 2.98 | 0.00 | - | 1 | 67 | 28.24% |
| COST240119C00860000 | 2022-09-20 2:47PM EDT | 860.00 | 3.40 | 2.17 | 2.76 | 0.00 | - | 13 | 40 | 28.72% |
| COST240119C00880000 | 2022-09-29 9:30AM EDT | 880.00 | 1.85 | 1.57 | 2.57 | 0.00 | - | 5 | 57 | 29.21% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240119P00220000 | 2022-09-28 10:37AM EDT | 220.00 | 3.45 | 2.90 | 4.05 | 0.00 | - | 17 | 90 | 43.14% |
| COST240119P00230000 | 2022-09-23 1:25PM EDT | 230.00 | 3.90 | 3.15 | 4.50 | 0.00 | - | 1 | 196 | 41.93% |
| COST240119P00240000 | 2022-09-26 10:18AM EDT | 240.00 | 4.45 | 3.60 | 5.05 | 0.00 | - | 1 | 6 | 40.87% |
| COST240119P00250000 | 2022-09-23 3:17PM EDT | 250.00 | 5.20 | 4.15 | 5.70 | 0.00 | - | 60 | 109 | 39.93% |
| COST240119P00260000 | 2022-09-23 11:58AM EDT | 260.00 | 5.70 | 5.80 | 6.20 | 0.00 | - | 5 | 117 | 38.68% |
| COST240119P00270000 | 2022-09-27 11:45AM EDT | 270.00 | 6.22 | 6.60 | 7.00 | 0.00 | - | 1 | 68 | 37.84% |
| COST240119P00280000 | 2022-09-27 11:45AM EDT | 280.00 | 7.05 | 7.30 | 8.00 | 0.00 | - | 1 | 26 | 37.19% |
| COST240119P00290000 | 2022-08-11 3:58PM EDT | 290.00 | 5.50 | 4.80 | 6.90 | 0.00 | - | 1 | 25 | 33.76% |
| COST240119P00300000 | 2022-09-29 1:11PM EDT | 300.00 | 9.50 | 9.40 | 9.90 | 0.00 | - | 1 | 99 | 35.46% |
| COST240119P00305000 | 2022-09-23 1:23PM EDT | 305.00 | 10.10 | 9.85 | 10.75 | 0.00 | - | 1 | 38 | 35.38% |
| COST240119P00310000 | 2022-08-03 2:50PM EDT | 310.00 | 6.80 | 7.25 | 8.70 | 0.00 | - | 1 | 60 | 32.17% |
| COST240119P00315000 | 2022-08-23 1:18PM EDT | 315.00 | 7.38 | 9.95 | 10.90 | 0.00 | - | 1 | 84 | 33.56% |
| COST240119P00320000 | 2022-09-28 1:35PM EDT | 320.00 | 10.80 | 12.00 | 13.35 | 0.00 | - | 134 | 72 | 34.93% |
| COST240119P00325000 | 2022-09-30 9:54AM EDT | 325.00 | 12.35 | 12.50 | 13.55 | +0.25 | +2.07% | 34 | 25 | 34.10% |
| COST240119P00330000 | 2022-09-29 10:30AM EDT | 330.00 | 12.75 | 13.50 | 14.20 | 0.00 | - | 5 | 137 | 33.68% |
| COST240119P00335000 | 2022-09-23 10:38AM EDT | 335.00 | 13.75 | 14.25 | 15.75 | 0.00 | - | 6 | 67 | 33.99% |
| COST240119P00340000 | 2022-09-23 11:59AM EDT | 340.00 | 14.65 | 14.80 | 20.50 | 0.00 | - | 2 | 47 | 36.71% |
| COST240119P00345000 | 2022-07-15 9:32AM EDT | 345.00 | 12.80 | 9.50 | 10.00 | 0.00 | - | 1 | 15 | 27.07% |
| COST240119P00350000 | 2022-09-30 11:09AM EDT | 350.00 | 15.55 | 16.75 | 17.45 | -0.95 | -5.76% | 1 | 66 | 32.30% |
| COST240119P00355000 | 2022-08-02 10:30AM EDT | 355.00 | 11.60 | 12.35 | 13.65 | 0.00 | - | 4 | 14 | 28.35% |
| COST240119P00360000 | 2022-09-29 10:30AM EDT | 360.00 | 17.79 | 18.35 | 24.00 | 0.00 | - | 31 | 55 | 34.93% |
| COST240119P00365000 | 2022-09-27 10:48AM EDT | 365.00 | 17.85 | 19.65 | 20.50 | 0.00 | - | 8 | 200 | 31.46% |
| COST240119P00370000 | 2022-09-26 1:27PM EDT | 370.00 | 19.79 | 20.75 | 21.70 | 0.00 | - | 1 | 85 | 31.25% |
| COST240119P00375000 | 2022-09-28 12:10PM EDT | 375.00 | 20.05 | 21.85 | 23.45 | 0.00 | - | 6 | 77 | 31.37% |
| COST240119P00380000 | 2022-09-27 10:48AM EDT | 380.00 | 20.90 | 23.10 | 24.00 | 0.00 | - | 2 | 83 | 30.68% |
| COST240119P00390000 | 2022-09-30 2:11PM EDT | 390.00 | 24.75 | 25.35 | 26.40 | +1.60 | +6.91% | 1 | 50 | 30.07% |
| COST240119P00400000 | 2022-09-30 1:40PM EDT | 400.00 | 27.10 | 27.80 | 29.05 | -0.05 | -0.18% | 2 | 582 | 29.50% |
| COST240119P00410000 | 2022-09-30 1:44PM EDT | 410.00 | 30.05 | 30.55 | 31.80 | +2.35 | +8.48% | 1 | 191 | 28.88% |
| COST240119P00420000 | 2022-09-30 1:59PM EDT | 420.00 | 33.10 | 33.45 | 35.40 | +1.30 | +4.09% | 11 | 104 | 28.62% |
| COST240119P00430000 | 2022-09-29 1:19PM EDT | 430.00 | 36.72 | 36.90 | 38.80 | 0.00 | - | 2 | 273 | 28.12% |
| COST240119P00440000 | 2022-09-30 3:16PM EDT | 440.00 | 40.87 | 40.80 | 42.05 | +1.07 | +2.69% | 2 | 74 | 27.44% |
| COST240119P00450000 | 2022-09-30 12:21PM EDT | 450.00 | 43.00 | 43.30 | 45.85 | -0.52 | -1.19% | 8 | 299 | 26.92% |
| COST240119P00460000 | 2022-09-30 10:24AM EDT | 460.00 | 47.50 | 48.65 | 50.55 | +0.15 | +0.32% | 1 | 149 | 26.71% |
| COST240119P00470000 | 2022-09-30 2:45PM EDT | 470.00 | 52.75 | 52.50 | 54.50 | +2.55 | +5.08% | 1 | 122 | 26.03% |
| COST240119P00480000 | 2022-09-30 2:01PM EDT | 480.00 | 57.30 | 57.50 | 58.90 | +1.90 | +3.43% | 7 | 356 | 25.44% |
| COST240119P00490000 | 2022-09-29 12:17PM EDT | 490.00 | 59.84 | 62.40 | 65.20 | 0.00 | - | 2 | 124 | 25.61% |
| COST240119P00500000 | 2022-09-30 1:24PM EDT | 500.00 | 65.30 | 67.60 | 69.35 | -0.70 | -1.06% | 2 | 409 | 24.65% |
| COST240119P00510000 | 2022-09-30 1:51PM EDT | 510.00 | 72.05 | 72.45 | 74.65 | +0.69 | +0.97% | 7 | 323 | 24.10% |
| COST240119P00520000 | 2022-09-30 2:39PM EDT | 520.00 | 77.51 | 78.25 | 80.90 | +2.02 | +2.68% | 4 | 108 | 23.87% |
| COST240119P00530000 | 2022-09-28 3:02PM EDT | 530.00 | 77.55 | 84.60 | 87.05 | 0.00 | - | 3 | 81 | 23.46% |
| COST240119P00540000 | 2022-09-30 1:51PM EDT | 540.00 | 89.95 | 90.55 | 93.30 | +0.76 | +0.85% | 8 | 368 | 22.96% |
| COST240119P00550000 | 2022-09-29 11:45AM EDT | 550.00 | 93.25 | 96.70 | 99.80 | 0.00 | - | 2 | 90 | 22.44% |
| COST240119P00560000 | 2022-09-29 12:00PM EDT | 560.00 | 100.20 | 102.90 | 107.00 | 0.00 | - | 50 | 305 | 22.14% |
| COST240119P00570000 | 2022-09-23 10:01AM EDT | 570.00 | 109.34 | 110.75 | 115.20 | 0.00 | - | 1 | 111 | 22.26% |
| COST240119P00580000 | 2022-09-30 10:16AM EDT | 580.00 | 116.90 | 117.85 | 121.45 | -1.73 | -1.46% | 1 | 201 | 21.13% |
| COST240119P00590000 | 2022-09-29 1:19PM EDT | 590.00 | 123.94 | 126.05 | 128.90 | 0.00 | - | 1 | 119 | 20.49% |
| COST240119P00600000 | 2022-09-29 1:19PM EDT | 600.00 | 131.24 | 134.05 | 136.75 | 0.00 | - | 2 | 183 | 19.92% |
| COST240119P00620000 | 2022-09-30 3:16PM EDT | 620.00 | 150.62 | 150.65 | 153.80 | +2.22 | +1.50% | 2 | 172 | 19.25% |
| COST240119P00640000 | 2022-09-30 9:36AM EDT | 640.00 | 168.75 | 168.65 | 171.20 | +4.17 | +2.53% | 4 | 479 | 18.10% |
| COST240119P00660000 | 2022-09-30 3:50PM EDT | 660.00 | 187.28 | 184.00 | 189.70 | +4.67 | +2.56% | 28 | 331 | 17.32% |
| COST240119P00680000 | 2022-09-30 3:16PM EDT | 680.00 | 205.33 | 203.00 | 209.80 | +0.60 | +0.29% | 557 | 126 | 18.68% |
| COST240119P00700000 | 2022-09-29 1:26PM EDT | 700.00 | 223.46 | 222.50 | 232.50 | 0.00 | - | 4 | 1 | 23.51% |
| COST240119P00720000 | 2022-09-30 3:16PM EDT | 720.00 | 244.38 | 242.50 | 249.70 | +3.71 | +1.54% | 64 | 138 | 20.74% |
| COST240119P00740000 | 2022-09-30 3:50PM EDT | 740.00 | 265.83 | 262.50 | 269.20 | +1.66 | +0.63% | 84 | 1 | 20.76% |
| COST240119P00760000 | 2022-09-30 1:21PM EDT | 760.00 | 280.63 | 282.50 | 292.50 | -13.87 | -4.71% | 32 | 0 | 27.00% |
| COST240119P00780000 | 2022-09-30 2:23PM EDT | 780.00 | 302.69 | 302.50 | 309.20 | -0.23 | -0.08% | 322 | 0 | 22.69% |
| COST240119P00800000 | 2022-09-30 1:23PM EDT | 800.00 | 320.42 | 322.50 | 329.65 | -3.99 | -1.23% | 14 | 0 | 24.62% |
| COST240119P00820000 | 2022-09-30 1:44PM EDT | 820.00 | 342.47 | 342.50 | 349.95 | +0.22 | +0.06% | 105 | 0 | 26.14% |
| COST240119P00840000 | 2022-09-30 2:23PM EDT | 840.00 | 362.72 | 362.50 | 370.00 | -1.41 | -0.39% | 104 | 0 | 27.13% |
| COST240119P00860000 | 2022-09-30 2:20PM EDT | 860.00 | 382.88 | 385.10 | 392.50 | -1.32 | -0.34% | 187 | 0 | 32.03% |
| COST240119P00880000 | 2022-09-30 1:08PM EDT | 880.00 | 402.92 | 402.50 | 412.50 | -1.37 | -0.34% | 84 | 5 | 32.93% |
© 2022 Yahoo. All rights reserved.
