Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,012.34 -1,326.11 (-2.06%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 401.57 | 0.00 | - | 2 | 12 | 340.00 | 0.15 | 0.00 | - | 4 | 14 |
| 368.65 | 0.00 | - | 3 | 6 | 350.00 | - | - | - | - | - |
| 386.55 | 0.00 | - | 1 | 23 | 360.00 | - | - | - | - | - |
| 381.45 | 0.00 | - | 1 | 1 | 370.00 | - | - | - | - | - |
| 367.25 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
| 382.65 | 0.00 | - | 1 | 1 | 390.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 410.00 | 0.20 | 0.00 | - | - | 1 |
| 314.08 | 0.00 | - | 1 | 0 | 420.00 | 0.23 | 0.00 | - | - | 1 |
| - | - | - | - | - | 440.00 | 0.44 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 0.22 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 455.00 | 0.01 | -0.02 | -66.67% | 1 | 11 |
| - | - | - | - | - | 460.00 | 0.05 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 465.00 | 0.07 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 470.00 | 0.03 | 0.00 | - | 1 | 11 |
| 214.90 | 0.00 | - | 4 | 1 | 475.00 | 0.10 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 485.00 | 0.03 | -0.01 | -25.00% | 3 | 9 |
| 245.13 | 0.00 | - | 2 | 3 | 490.00 | 0.56 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 500.00 | 0.05 | 0.00 | - | 1 | 66 |
| 225.56 | +23.53 | +11.65% | 1 | 2 | 505.00 | 0.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 510.00 | 0.05 | 0.00 | - | 95 | 107 |
| 199.79 | 0.00 | - | 2 | 2 | 515.00 | 0.44 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 520.00 | 0.15 | 0.00 | - | 8 | 10 |
| 197.60 | 0.00 | - | 1 | 2 | 525.00 | 0.05 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 530.00 | 0.04 | 0.00 | - | 2 | 81 |
| 175.38 | 0.00 | - | 1 | 1 | 535.00 | 0.27 | 0.00 | - | 4 | 9 |
| 177.45 | 0.00 | - | 1 | 4 | 540.00 | 0.05 | 0.00 | - | 5 | 15 |
| 157.65 | 0.00 | - | 1 | 1 | 545.00 | 0.11 | 0.00 | - | 1 | 5 |
| 180.06 | +0.06 | +0.03% | 1 | 6 | 550.00 | 0.09 | 0.00 | - | 35 | 94 |
| 175.21 | 0.00 | - | 1 | 3 | 555.00 | 0.21 | 0.00 | - | 1 | 7 |
| 173.10 | 0.00 | - | 9 | 5 | 560.00 | 0.30 | 0.00 | - | 1 | 59 |
| 153.78 | 0.00 | - | 1 | 12 | 565.00 | 0.30 | 0.00 | - | 1 | 30 |
| 146.45 | 0.00 | - | 1 | 7 | 570.00 | 0.19 | 0.00 | - | 2 | 60 |
| 157.10 | 0.00 | - | 1 | 2 | 575.00 | 0.30 | 0.00 | - | 3 | 45 |
| 141.25 | 0.00 | - | 3 | 7 | 580.00 | 0.23 | 0.00 | - | 8 | 512 |
| 123.01 | 0.00 | - | 6 | 10 | 585.00 | 0.35 | 0.00 | - | 1 | 60 |
| 134.75 | 0.00 | - | 3 | 4 | 590.00 | 0.16 | -0.20 | -55.56% | 1 | 70 |
| 129.90 | 0.00 | - | 1 | 2 | 595.00 | 0.16 | 0.00 | - | 25 | 46 |
| 130.39 | +17.29 | +15.29% | 1 | 13 | 600.00 | 0.17 | -0.06 | -26.09% | 1 | 215 |
| 102.68 | 0.00 | - | 2 | 4 | 605.00 | 0.27 | 0.00 | - | 25 | 64 |
| 113.35 | 0.00 | - | 1 | 4 | 610.00 | 0.16 | -0.10 | -38.46% | 5 | 78 |
| 109.96 | 0.00 | - | 2 | 9 | 615.00 | 0.22 | -0.14 | -38.89% | 10 | 79 |
| 104.65 | 0.00 | - | 1 | 23 | 620.00 | 0.39 | 0.00 | - | 14 | 102 |
| 106.15 | +23.77 | +28.85% | 1 | 11 | 625.00 | 0.26 | -0.14 | -35.00% | 7 | 235 |
| 94.30 | 0.00 | - | 6 | 15 | 630.00 | 0.27 | -0.15 | -35.71% | 20 | 168 |
| 83.50 | 0.00 | - | 1 | 23 | 635.00 | 0.60 | 0.00 | - | 3 | 95 |
| 83.77 | 0.00 | - | 1 | 18 | 640.00 | 0.34 | -0.30 | -46.87% | 25 | 154 |
| 80.80 | 0.00 | - | 20 | 46 | 645.00 | 0.42 | -0.25 | -37.31% | 11 | 418 |
| 70.55 | 0.00 | - | 26 | 44 | 650.00 | 0.44 | -0.40 | -47.62% | 79 | 561 |
| 63.50 | 0.00 | - | 2 | 12 | 655.00 | 0.55 | -0.39 | -41.49% | 31 | 474 |
| 63.99 | 0.00 | - | 1 | 18 | 660.00 | 0.63 | -0.42 | -40.00% | 32 | 632 |
| 51.26 | 0.00 | - | 1 | 32 | 665.00 | 0.74 | -0.61 | -45.19% | 54 | 315 |
| 51.25 | 0.00 | - | 1 | 52 | 670.00 | 0.88 | -0.62 | -41.33% | 73 | 724 |
| 50.46 | 0.00 | - | 9 | 43 | 675.00 | 1.12 | -0.72 | -39.13% | 70 | 504 |
| 53.30 | +19.10 | +55.85% | 1 | 73 | 680.00 | 1.26 | -1.08 | -46.15% | 153 | 559 |
| 38.71 | 0.00 | - | 1 | 67 | 685.00 | 1.65 | -1.22 | -42.51% | 131 | 695 |
| 43.70 | +9.19 | +26.63% | 1 | 88 | 690.00 | 2.08 | -1.42 | -40.57% | 179 | 964 |
| 33.92 | 0.00 | - | 21 | 109 | 695.00 | 2.63 | -1.57 | -37.38% | 67 | 530 |
| 32.60 | +4.64 | +16.60% | 3 | 331 | 700.00 | 3.35 | -1.98 | -37.15% | 471 | 1,488 |
| 31.11 | +8.81 | +39.51% | 7 | 153 | 705.00 | 4.22 | -2.42 | -36.45% | 49 | 574 |
| 26.62 | +5.37 | +25.27% | 19 | 358 | 710.00 | 5.32 | -2.31 | -30.28% | 68 | 895 |
| 23.90 | +5.55 | +30.25% | 27 | 399 | 715.00 | 6.63 | -3.17 | -32.35% | 73 | 1,127 |
| 19.80 | +4.54 | +29.75% | 103 | 482 | 720.00 | 8.00 | -4.22 | -34.53% | 114 | 1,048 |
| 16.43 | +4.53 | +38.07% | 84 | 378 | 725.00 | 9.50 | -4.80 | -33.57% | 95 | 1,878 |
| 13.55 | +3.00 | +28.44% | 220 | 1,219 | 730.00 | 11.64 | -4.76 | -29.02% | 158 | 368 |
| 10.95 | +2.71 | +32.89% | 176 | 585 | 735.00 | 14.10 | -5.30 | -27.32% | 56 | 222 |
| 8.90 | +2.50 | +39.06% | 291 | 1,362 | 740.00 | 17.13 | -6.11 | -26.29% | 6 | 384 |
| 6.90 | +1.92 | +38.55% | 116 | 524 | 745.00 | 20.38 | -3.85 | -15.89% | 5 | 218 |
| 5.45 | +1.55 | +39.74% | 219 | 1,967 | 750.00 | 24.40 | -6.40 | -20.78% | 5 | 324 |
| 4.60 | +1.31 | +39.82% | 92 | 394 | 755.00 | 37.02 | 0.00 | - | 1 | 184 |
| 3.15 | +0.85 | +36.96% | 138 | 489 | 760.00 | 41.52 | 0.00 | - | 1 | 95 |
| 2.48 | +0.46 | +22.77% | 40 | 313 | 765.00 | 45.11 | 0.00 | - | 1 | 121 |
| 1.90 | +0.64 | +50.79% | 82 | 356 | 770.00 | 49.53 | 0.00 | - | 1 | 21 |
| 1.50 | +0.50 | +50.00% | 143 | 1,001 | 775.00 | 71.03 | 0.00 | - | 170 | 3 |
| 1.08 | +0.31 | +40.26% | 23 | 464 | 780.00 | 60.50 | 0.00 | - | 2 | 0 |
| 0.79 | +0.18 | +29.51% | 26 | 232 | 785.00 | 81.36 | 0.00 | - | 20 | 4 |
| 0.67 | +0.17 | +34.00% | 22 | 481 | 790.00 | 71.37 | 0.00 | - | 1 | 0 |
| 0.46 | -0.10 | -17.86% | 35 | 149 | 795.00 | 70.75 | 0.00 | - | 7 | 0 |
| 0.44 | +0.13 | +41.94% | 70 | 882 | 800.00 | 78.78 | 0.00 | - | 1 | 0 |
| 0.32 | +0.04 | +14.29% | 10 | 263 | 805.00 | 83.80 | 0.00 | - | 1 | 0 |
| 0.21 | -0.02 | -8.70% | 2 | 191 | 810.00 | 70.20 | 0.00 | - | 5 | 0 |
| 0.22 | 0.00 | - | 1 | 139 | 815.00 | 59.60 | 0.00 | - | 13 | 0 |
| 0.18 | 0.00 | - | 3 | 82 | 820.00 | 78.60 | 0.00 | - | 2 | 0 |
| 0.16 | -0.02 | -11.11% | 1 | 967 | 825.00 | 58.20 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 30 | 93 | 830.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 113 | 835.00 | 65.10 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 59 | 117 | 840.00 | 96.24 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 3 | 48 | 845.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 25 | 302 | 850.00 | 76.05 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 56 | 855.00 | 108.65 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 123 | 860.00 | 109.72 | 0.00 | - | 40 | 0 |
| 0.40 | 0.00 | - | 1 | 52 | 865.00 | 117.11 | 0.00 | - | 2 | 0 |
| 1.60 | 0.00 | - | 2 | 189 | 870.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 809 | 875.00 | 107.85 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 3 | 110 | 880.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 115 | 885.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 11 | 137 | 890.00 | 164.40 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 1 | 15 | 895.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 1,075 | 900.00 | 186.85 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 1 | 69 | 905.00 | 126.21 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 64 | 910.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 205 | 915.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 126 | 920.00 | 192.28 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 1 | 15 | 925.00 | 197.30 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 67 | 930.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 27 | 935.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 43 | 940.00 | 195.97 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 18 | 52 | 945.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 70 | 950.00 | 222.12 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 10 | 111 | 955.00 | 227.14 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 16 | 960.00 | 209.15 | 0.00 | - | 24 | 0 |
| 0.07 | 0.00 | - | 20 | 24 | 965.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 51 | 970.00 | 242.25 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 49 | 975.00 | 247.27 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 10 | 980.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 32 | 985.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 5 | 990.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 14 | 46 | 995.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 10 | 948 | 1,000.00 | 258.24 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 352 | 1,020.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 6 | 1,040.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 4 | 252 | 1,080.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.