Singapore markets open in 2 hours 17 minutes
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,550.58 -4.31 (-0.09%) Dow
35,430.42 +13.44 (+0.04%) Nasdaq
14,258.49 -23.27 (-0.16%) Bitcoin USD
37,834.80 -144.21 (-0.38%) CMC Crypto 200
778.64 -6.86 (-0.87%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.00 | - | 1 | 125 | 220.00 | 0.02 | +0.01 | +100.00% | 10 | 2,120 |
| 361.93 | 0.00 | - | 1 | 71 | 230.00 | 0.01 | 0.00 | - | 10 | 259 |
| 316.09 | 0.00 | - | 4 | 19 | 240.00 | 0.02 | 0.00 | - | 20 | 98 |
| 346.00 | 0.00 | - | 2 | 51 | 250.00 | 0.01 | 0.00 | - | 108 | 534 |
| 331.60 | 0.00 | - | 1 | 77 | 260.00 | 0.07 | 0.00 | - | 1 | 232 |
| 330.41 | 0.00 | - | 1 | 30 | 270.00 | 0.02 | 0.00 | - | 140 | 1,680 |
| 277.16 | 0.00 | - | 2 | 64 | 280.00 | 0.02 | 0.00 | - | 2 | 182 |
| 266.94 | 0.00 | - | 13 | 37 | 290.00 | 0.03 | +0.01 | +50.00% | 2 | 119 |
| 298.83 | 0.00 | - | 3 | 68 | 300.00 | 0.01 | 0.00 | - | 98 | 756 |
| 248.91 | 0.00 | - | 11 | 21 | 305.00 | 0.09 | 0.00 | - | 1 | 96 |
| 250.64 | 0.00 | - | 4 | 124 | 310.00 | 0.20 | 0.00 | - | 30 | 74 |
| 246.11 | 0.00 | - | 4 | 26 | 315.00 | 0.23 | 0.00 | - | 30 | 120 |
| 242.94 | 0.00 | - | 2 | 20 | 320.00 | 0.03 | 0.00 | - | 30 | 189 |
| 189.11 | 0.00 | - | 3 | 22 | 325.00 | 0.04 | 0.00 | - | 3 | 126 |
| 239.19 | 0.00 | - | 1 | 100 | 330.00 | 0.01 | 0.00 | - | 7 | 728 |
| 218.55 | 0.00 | - | 1 | 31 | 335.00 | 0.10 | 0.00 | - | 1 | 101 |
| 226.08 | 0.00 | - | 2 | 12 | 340.00 | 0.05 | 0.00 | - | 212 | 351 |
| 240.49 | 0.00 | - | 5 | 29 | 345.00 | 0.06 | 0.00 | - | 11 | 236 |
| 235.30 | 0.00 | - | 2 | 44 | 350.00 | 0.04 | +0.01 | +33.33% | 8 | 970 |
| 157.39 | 0.00 | - | 2 | 15 | 355.00 | 0.10 | 0.00 | - | 10 | 40 |
| 208.31 | 0.00 | - | 3 | 22 | 360.00 | 0.04 | 0.00 | - | 20 | 233 |
| 203.40 | 0.00 | - | 3 | 40 | 365.00 | 0.06 | 0.00 | - | 20 | 367 |
| 204.70 | 0.00 | - | 2 | 28 | 370.00 | 0.05 | 0.00 | - | 2 | 742 |
| 175.03 | 0.00 | - | 3 | 45 | 375.00 | 0.08 | 0.00 | - | 40 | 258 |
| 188.80 | 0.00 | - | 1 | 86 | 380.00 | 0.05 | 0.00 | - | 7 | 274 |
| 201.95 | 0.00 | - | - | 2 | 385.00 | 0.32 | 0.00 | - | - | 1 |
| 190.95 | 0.00 | - | 1 | 78 | 390.00 | 0.06 | -0.05 | -45.45% | 49 | 447 |
| 155.62 | 0.00 | - | 18 | 11 | 395.00 | 0.11 | 0.00 | - | 10 | 123 |
| 199.07 | 0.00 | - | 1 | 200 | 400.00 | 0.09 | 0.00 | - | 33 | 1,126 |
| 136.10 | 0.00 | - | 1 | 7 | 405.00 | 0.10 | 0.00 | - | 1 | 79 |
| 145.66 | 0.00 | - | 8 | 106 | 410.00 | 0.26 | 0.00 | - | 3 | 600 |
| 155.71 | 0.00 | - | 1 | 1 | 415.00 | 0.20 | 0.00 | - | 6 | 60 |
| 141.17 | 0.00 | - | 1 | 136 | 420.00 | 0.10 | 0.00 | - | 2 | 904 |
| 146.90 | 0.00 | - | 1 | 2 | 425.00 | 0.14 | +0.02 | +16.67% | 1 | 1,669 |
| 170.50 | 0.00 | - | 30 | 242 | 430.00 | 0.16 | 0.00 | - | 3 | 1,114 |
| 138.20 | 0.00 | - | 1 | 0 | 435.00 | 0.62 | 0.00 | - | 1 | 92 |
| 151.81 | +28.96 | +23.57% | 5 | 228 | 440.00 | 0.18 | 0.00 | - | 41 | 799 |
| 107.76 | 0.00 | - | 1 | 3 | 445.00 | 0.18 | 0.00 | - | 2 | 293 |
| 153.00 | 0.00 | - | 1 | 381 | 450.00 | 0.25 | +0.04 | +19.05% | 16 | 1,050 |
| 93.10 | 0.00 | - | 2 | 13 | 455.00 | 0.25 | 0.00 | - | 1 | 1,095 |
| 126.20 | 0.00 | - | 2 | 162 | 460.00 | 0.26 | 0.00 | - | 1 | 968 |
| 136.50 | 0.00 | - | 1 | 23 | 465.00 | 0.34 | +0.06 | +21.43% | 20 | 122 |
| 125.00 | 0.00 | - | 1 | 212 | 470.00 | 0.44 | 0.00 | - | 4 | 439 |
| 107.46 | 0.00 | - | 2 | 24 | 475.00 | 0.43 | 0.00 | - | 2 | 292 |
| 120.17 | 0.00 | - | 1 | 392 | 480.00 | 0.55 | +0.13 | +30.95% | 6 | 705 |
| 77.89 | 0.00 | - | 2 | 17 | 485.00 | 0.55 | +0.02 | +3.77% | 6 | 385 |
| 108.00 | 0.00 | - | 4 | 364 | 490.00 | 0.71 | +0.07 | +10.94% | 1 | 747 |
| 65.04 | 0.00 | - | 1 | 0 | 495.00 | 0.76 | +0.15 | +24.59% | 3 | 164 |
| 93.38 | -7.70 | -7.62% | 5 | 591 | 500.00 | 0.90 | +0.14 | +18.42% | 30 | 1,811 |
| 93.97 | 0.00 | - | 1 | 30 | 505.00 | 1.05 | +0.20 | +23.53% | 13 | 77 |
| 85.23 | -8.07 | -8.65% | 1 | 349 | 510.00 | 1.18 | +0.18 | +18.00% | 13 | 718 |
| 71.95 | 0.00 | - | 24 | 54 | 515.00 | 1.40 | +0.17 | +13.82% | 6 | 384 |
| 78.50 | 0.00 | - | 2 | 435 | 520.00 | 1.58 | +0.14 | +9.72% | 2 | 601 |
| 79.17 | 0.00 | - | 1 | 85 | 525.00 | 1.91 | +0.24 | +14.37% | 10 | 1,066 |
| 68.50 | +0.04 | +0.06% | 2 | 334 | 530.00 | 2.21 | +0.26 | +13.33% | 6 | 691 |
| 54.25 | 0.00 | - | 1 | 133 | 535.00 | 2.58 | +0.31 | +13.66% | 7 | 329 |
| 55.44 | -8.11 | -12.76% | 7 | 673 | 540.00 | 3.03 | +0.38 | +14.34% | 35 | 1,016 |
| 55.77 | -0.85 | -1.50% | 1 | 342 | 545.00 | 3.42 | +0.37 | +12.13% | 13 | 891 |
| 49.87 | -0.63 | -1.25% | 6 | 823 | 550.00 | 4.09 | +0.64 | +18.55% | 254 | 1,068 |
| 42.45 | -5.00 | -10.54% | 2 | 223 | 555.00 | 4.94 | +0.64 | +14.88% | 15 | 730 |
| 39.85 | -3.32 | -7.69% | 2 | 684 | 560.00 | 5.90 | +1.15 | +24.21% | 57 | 1,675 |
| 34.50 | -3.57 | -9.38% | 5 | 595 | 565.00 | 6.50 | +0.70 | +12.07% | 9 | 631 |
| 30.50 | -5.90 | -16.21% | 10 | 888 | 570.00 | 7.50 | +0.70 | +10.29% | 29 | 1,023 |
| 26.97 | -4.18 | -13.42% | 3 | 662 | 575.00 | 9.00 | +1.05 | +13.21% | 13 | 693 |
| 23.45 | -2.99 | -11.31% | 24 | 1,453 | 580.00 | 10.15 | +0.65 | +6.84% | 34 | 860 |
| 20.31 | -3.05 | -13.06% | 37 | 463 | 585.00 | 12.85 | +2.10 | +19.53% | 9 | 277 |
| 17.00 | -2.60 | -13.27% | 112 | 1,046 | 590.00 | 15.10 | +2.16 | +16.69% | 50 | 221 |
| 15.28 | -1.82 | -10.64% | 133 | 952 | 595.00 | 16.55 | +1.45 | +9.60% | 7 | 91 |
| 12.30 | -2.10 | -14.58% | 93 | 2,560 | 600.00 | 20.05 | +2.31 | +13.02% | 10 | 123 |
| 10.25 | -2.10 | -17.00% | 39 | 223 | 605.00 | 22.07 | +1.63 | +7.97% | 2 | 7 |
| 8.21 | -1.79 | -17.90% | 29 | 342 | 610.00 | 25.75 | +3.75 | +17.05% | 3 | 76 |
| 6.68 | -1.44 | -17.73% | 90 | 694 | 615.00 | 23.50 | 0.00 | - | 11 | 17 |
| 5.20 | -1.44 | -21.69% | 138 | 1,825 | 620.00 | 32.40 | +5.40 | +20.00% | 1 | 3 |
| 4.22 | -1.08 | -20.38% | 85 | 158 | 625.00 | 34.45 | 0.00 | - | 2 | 2 |
| 3.30 | -0.95 | -22.35% | 128 | 714 | 630.00 | 33.70 | 0.00 | - | 2 | 4 |
| 2.62 | -0.63 | -19.38% | 227 | 364 | 635.00 | 47.10 | 0.00 | - | - | 5 |
| 1.95 | -0.62 | -24.12% | 93 | 1,162 | 640.00 | 58.54 | 0.00 | - | 1 | 0 |
| 1.60 | -0.33 | -17.10% | 2 | 305 | 645.00 | 63.20 | 0.00 | - | 3 | 0 |
| 1.30 | -0.11 | -7.80% | 17 | 129 | 650.00 | 61.35 | -5.75 | -8.57% | 9 | 40 |
| 0.96 | -0.15 | -13.51% | 4 | 70 | 655.00 | - | - | - | - | - |
| 0.76 | -0.13 | -14.61% | 10 | 787 | 660.00 | 82.50 | 0.00 | - | 2 | 0 |
| 0.87 | 0.00 | - | 1 | 4 | 665.00 | - | - | - | - | - |
| 0.45 | -0.09 | -16.67% | 15 | 646 | 670.00 | 88.45 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 2 | 12 | 675.00 | - | - | - | - | - |
| 0.30 | -0.01 | -3.23% | 27 | 597 | 680.00 | 133.21 | 0.00 | - | 3 | 0 |
| 0.26 | 0.00 | - | 1 | 3 | 685.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 14 | 690.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 1 | 695.00 | - | - | - | - | - |
| 0.12 | -0.02 | -14.29% | 13 | 1,244 | 700.00 | 122.00 | 0.00 | - | 4 | 0 |
| 0.12 | 0.00 | - | 5 | 6 | 705.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 8 | 696 | 720.00 | 178.06 | 0.00 | - | 2 | 0 |
| 0.05 | -0.01 | -16.67% | 14 | 1,000 | 740.00 | 244.02 | 0.00 | - | 2 | 0 |
| 0.02 | -0.03 | -60.00% | 2 | 437 | 760.00 | 203.78 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 7 | 486 | 780.00 | 215.91 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 388 | 800.00 | 238.68 | 0.00 | - | 2 | 0 |
| 0.02 | -0.03 | -60.00% | 1 | 59 | 820.00 | 255.92 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 101 | 840.00 | 375.25 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 10 | 263 | 860.00 | 382.88 | 0.00 | - | 187 | 0 |
| 0.01 | 0.00 | - | 1 | 339 | 880.00 | 347.45 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.