Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,084.69 -31.48 (-0.62%) Dow
38,097.41 -288.68 (-0.75%) Nasdaq
15,868.25 -114.83 (-0.72%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,309.24 -29.83 (-2.23%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00585000 | 2024-04-16 12:10PM EDT | 585.00 | 135.42 | 136.00 | 142.75 | 0.00 | - | - | 1 | 61.54% |
| COST240524C00600000 | 2024-04-17 1:02PM EDT | 600.00 | 116.00 | 121.20 | 127.85 | 0.00 | - | 1 | 3 | 56.24% |
| COST240524C00625000 | 2024-04-22 2:14PM EDT | 625.00 | 98.99 | 96.65 | 103.05 | 0.00 | - | - | 1 | 55.47% |
| COST240524C00640000 | 2024-04-19 11:02AM EDT | 640.00 | 70.27 | 82.00 | 88.30 | 0.00 | - | 1 | 1 | 49.64% |
| COST240524C00645000 | 2024-04-16 10:33AM EDT | 645.00 | 81.00 | 77.75 | 82.75 | 0.00 | - | - | 68 | 46.34% |
| COST240524C00650000 | 2024-04-18 2:41PM EDT | 650.00 | 67.00 | 73.20 | 77.70 | 0.00 | - | - | 42 | 44.12% |
| COST240524C00655000 | 2024-04-26 3:37PM EDT | 655.00 | 77.90 | 68.65 | 73.70 | 0.00 | - | 1 | 1 | 43.97% |
| COST240524C00665000 | 2024-04-24 3:23PM EDT | 665.00 | 62.94 | 58.85 | 64.15 | 0.00 | - | - | 3 | 40.40% |
| COST240524C00670000 | 2024-04-24 3:26PM EDT | 670.00 | 59.75 | 54.05 | 58.90 | 0.00 | - | 4 | 9 | 37.71% |
| COST240524C00675000 | 2024-04-24 3:23PM EDT | 675.00 | 53.74 | 50.30 | 53.25 | 0.00 | - | - | 3 | 34.31% |
| COST240524C00680000 | 2024-04-30 10:57AM EDT | 680.00 | 47.40 | 45.10 | 48.00 | -3.28 | -6.47% | 2 | 5 | 31.62% |
| COST240524C00685000 | 2024-04-23 9:46AM EDT | 685.00 | 40.80 | 42.15 | 43.80 | 0.00 | - | 6 | 82 | 30.68% |
| COST240524C00690000 | 2024-04-26 10:23AM EDT | 690.00 | 42.65 | 37.80 | 39.50 | 0.00 | - | 1 | 27 | 29.43% |
| COST240524C00695000 | 2024-04-23 9:47AM EDT | 695.00 | 33.35 | 32.40 | 34.95 | 0.00 | - | 9 | 9 | 27.66% |
| COST240524C00700000 | 2024-04-26 10:28AM EDT | 700.00 | 35.05 | 29.30 | 31.25 | 0.00 | - | 5 | 12 | 27.03% |
| COST240524C00705000 | 2024-04-19 2:57PM EDT | 705.00 | 19.47 | 25.55 | 27.30 | 0.00 | - | 1 | 2 | 25.83% |
| COST240524C00710000 | 2024-04-29 2:45PM EDT | 710.00 | 25.10 | 22.80 | 23.45 | 0.00 | - | 20 | 56 | 24.56% |
| COST240524C00715000 | 2024-04-26 3:19PM EDT | 715.00 | 26.00 | 19.55 | 20.40 | 0.00 | - | 3 | 15 | 24.14% |
| COST240524C00720000 | 2024-04-29 12:55PM EDT | 720.00 | 17.70 | 16.30 | 17.15 | 0.00 | - | 2 | 30 | 23.17% |
| COST240524C00725000 | 2024-04-30 10:45AM EDT | 725.00 | 14.35 | 13.85 | 14.50 | -2.25 | -13.55% | 1 | 101 | 22.71% |
| COST240524C00730000 | 2024-04-30 10:49AM EDT | 730.00 | 12.00 | 11.35 | 12.00 | -1.97 | -14.10% | 28 | 414 | 22.13% |
| COST240524C00735000 | 2024-04-29 1:52PM EDT | 735.00 | 10.23 | 9.30 | 9.80 | 0.00 | - | 17 | 40 | 21.61% |
| COST240524C00745000 | 2024-04-29 1:44PM EDT | 745.00 | 6.66 | 6.00 | 6.45 | 0.00 | - | 12 | 45 | 21.06% |
| COST240524C00750000 | 2024-04-30 10:49AM EDT | 750.00 | 5.12 | 4.85 | 5.15 | -1.13 | -18.08% | 50 | 791 | 20.84% |
| COST240524C00755000 | 2024-04-30 10:42AM EDT | 755.00 | 3.90 | 3.70 | 4.00 | -0.24 | -5.80% | 3 | 65 | 20.53% |
| COST240524C00760000 | 2024-04-30 11:05AM EDT | 760.00 | 3.04 | 2.80 | 3.20 | -0.38 | -11.11% | 4 | 54 | 20.56% |
| COST240524C00765000 | 2024-04-30 9:55AM EDT | 765.00 | 2.64 | 2.13 | 2.59 | +0.12 | +4.76% | 3 | 90 | 20.71% |
| COST240524C00770000 | 2024-04-30 10:49AM EDT | 770.00 | 1.88 | 1.70 | 2.01 | -0.48 | -20.34% | 24 | 375 | 20.65% |
| COST240524C00775000 | 2024-04-30 10:26AM EDT | 775.00 | 1.50 | 1.35 | 1.60 | -0.04 | -2.60% | 3 | 46 | 20.78% |
| COST240524C00780000 | 2024-04-30 10:57AM EDT | 780.00 | 1.18 | 1.03 | 1.33 | -0.12 | -8.70% | 2 | 34 | 21.14% |
| COST240524C00785000 | 2024-04-29 3:18PM EDT | 785.00 | 0.98 | 0.82 | 1.08 | 0.00 | - | 19 | 57 | 21.39% |
| COST240524C00790000 | 2024-04-26 3:33PM EDT | 790.00 | 1.21 | 0.52 | 0.89 | 0.00 | - | 8 | 39 | 21.69% |
| COST240524C00795000 | 2024-04-26 3:18PM EDT | 795.00 | 0.96 | 0.42 | 0.76 | 0.00 | - | 2 | 3 | 22.16% |
| COST240524C00800000 | 2024-04-29 3:25PM EDT | 800.00 | 0.49 | 0.32 | 0.66 | 0.00 | - | 50 | 76 | 22.66% |
| COST240524C00805000 | 2024-04-16 9:42AM EDT | 805.00 | 1.34 | 0.30 | 0.58 | 0.00 | - | - | 1 | 23.19% |
| COST240524C00810000 | 2024-04-23 9:30AM EDT | 810.00 | 0.58 | 0.23 | 0.52 | 0.00 | - | 1 | 4 | 23.78% |
| COST240524C00815000 | 2024-04-25 10:14AM EDT | 815.00 | 0.30 | 0.18 | 0.47 | 0.00 | - | 1 | 3 | 24.39% |
| COST240524C00820000 | 2024-04-22 12:45PM EDT | 820.00 | 0.36 | 0.14 | 0.43 | 0.00 | - | - | 10 | 25.03% |
| COST240524C00850000 | 2024-04-29 10:38AM EDT | 850.00 | 0.10 | 0.06 | 2.72 | 0.00 | - | 1 | 2 | 43.12% |
| COST240524C00880000 | 2024-04-16 1:08PM EDT | 880.00 | 0.24 | 0.01 | 1.50 | 0.00 | - | - | 1 | 44.09% |
| COST240524C00910000 | 2024-04-16 1:08PM EDT | 910.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 49.84% |
| COST240524C00960000 | 2024-04-11 9:30AM EDT | 960.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | - | 1 | 52.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00590000 | 2024-04-23 11:25AM EDT | 590.00 | 0.21 | 0.07 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| COST240524P00595000 | 2024-04-29 2:26PM EDT | 595.00 | 0.22 | 0.07 | 1.50 | 0.00 | - | 2 | 3 | 43.69% |
| COST240524P00600000 | 2024-04-29 2:28PM EDT | 600.00 | 0.10 | 0.08 | 0.37 | 0.00 | - | 80 | 78 | 33.08% |
| COST240524P00605000 | 2024-04-12 3:55PM EDT | 605.00 | 0.65 | 0.10 | 0.39 | 0.00 | - | - | 2 | 32.01% |
| COST240524P00610000 | 2024-04-29 3:25PM EDT | 610.00 | 0.32 | 0.14 | 0.43 | 0.00 | - | 28 | 18 | 31.15% |
| COST240524P00615000 | 2024-04-29 11:37AM EDT | 615.00 | 0.31 | 0.17 | 0.46 | 0.00 | - | 12 | 13 | 30.15% |
| COST240524P00620000 | 2024-04-29 11:37AM EDT | 620.00 | 0.38 | 0.22 | 0.50 | 0.00 | - | 12 | 32 | 29.22% |
| COST240524P00625000 | 2024-04-29 10:59AM EDT | 625.00 | 0.41 | 0.27 | 0.56 | 0.00 | - | 1 | 6 | 28.41% |
| COST240524P00630000 | 2024-04-29 3:58PM EDT | 630.00 | 0.44 | 0.33 | 0.62 | 0.00 | - | 1 | 24 | 27.53% |
| COST240524P00635000 | 2024-04-29 1:25PM EDT | 635.00 | 0.53 | 0.41 | 0.70 | 0.00 | - | 8 | 31 | 26.73% |
| COST240524P00640000 | 2024-04-29 3:25PM EDT | 640.00 | 0.63 | 0.50 | 0.79 | 0.00 | - | 11 | 68 | 25.92% |
| COST240524P00645000 | 2024-04-30 10:11AM EDT | 645.00 | 0.73 | 0.62 | 0.89 | -0.17 | -18.89% | 50 | 61 | 25.07% |
| COST240524P00650000 | 2024-04-30 10:11AM EDT | 650.00 | 0.85 | 0.75 | 1.07 | -0.11 | -11.46% | 52 | 88 | 24.56% |
| COST240524P00655000 | 2024-04-29 12:07PM EDT | 655.00 | 1.05 | 0.94 | 1.16 | 0.00 | - | 3 | 21 | 23.48% |
| COST240524P00660000 | 2024-04-30 9:30AM EDT | 660.00 | 1.17 | 1.12 | 1.34 | -0.07 | -5.65% | 3 | 99 | 22.72% |
| COST240524P00665000 | 2024-04-30 10:18AM EDT | 665.00 | 1.40 | 1.36 | 1.62 | -0.06 | -4.11% | 1 | 63 | 22.18% |
| COST240524P00670000 | 2024-04-29 10:39AM EDT | 670.00 | 1.68 | 1.63 | 2.03 | -0.03 | -1.75% | 2 | 173 | 21.86% |
| COST240524P00675000 | 2024-04-29 3:14PM EDT | 675.00 | 2.23 | 2.01 | 2.38 | 0.00 | - | 10 | 587 | 21.14% |
| COST240524P00680000 | 2024-04-30 11:00AM EDT | 680.00 | 2.63 | 2.39 | 2.76 | +0.09 | +3.64% | 2 | 667 | 20.33% |
| COST240524P00685000 | 2024-04-30 11:00AM EDT | 685.00 | 3.19 | 2.98 | 3.45 | +0.04 | +1.27% | 1 | 64 | 20.02% |
| COST240524P00690000 | 2024-04-30 10:18AM EDT | 690.00 | 3.65 | 3.70 | 4.15 | -0.32 | -8.06% | 2 | 78 | 19.46% |
| COST240524P00695000 | 2024-04-29 3:50PM EDT | 695.00 | 4.60 | 4.50 | 5.00 | +0.35 | +8.24% | 1 | 74 | 18.90% |
| COST240524P00700000 | 2024-04-30 10:57AM EDT | 700.00 | 5.67 | 5.50 | 6.05 | +0.62 | +12.28% | 2 | 166 | 18.40% |
| COST240524P00705000 | 2024-04-30 10:20AM EDT | 705.00 | 6.61 | 6.75 | 7.25 | -0.17 | -2.51% | 1 | 40 | 17.82% |
| COST240524P00710000 | 2024-04-29 3:22PM EDT | 710.00 | 8.37 | 8.45 | 9.00 | +0.05 | +0.60% | 1 | 71 | 17.69% |
| COST240524P00715000 | 2024-04-29 3:22PM EDT | 715.00 | 9.25 | 10.15 | 10.85 | -0.76 | -7.59% | 13 | 105 | 17.31% |
| COST240524P00720000 | 2024-04-30 10:57AM EDT | 720.00 | 12.05 | 11.95 | 12.60 | -0.28 | -2.27% | 25 | 154 | 16.42% |
| COST240524P00725000 | 2024-04-30 10:21AM EDT | 725.00 | 13.98 | 14.20 | 14.85 | -0.07 | -0.50% | 5 | 26 | 15.76% |
| COST240524P00730000 | 2024-04-29 9:41AM EDT | 730.00 | 16.22 | 16.85 | 17.85 | +2.72 | +20.15% | 2 | 35 | 15.66% |
| COST240524P00735000 | 2024-04-29 9:52AM EDT | 735.00 | 18.21 | 19.85 | 20.75 | 0.00 | - | 4 | 13 | 14.93% |
| COST240524P00740000 | 2024-04-29 9:52AM EDT | 740.00 | 21.21 | 22.80 | 23.80 | 0.00 | - | 4 | 30 | 13.78% |
| COST240524P00750000 | 2024-04-19 3:20PM EDT | 750.00 | 45.51 | 30.00 | 31.55 | 0.00 | - | 1 | 4 | 12.08% |
| COST240524P00760000 | 2024-04-26 3:57PM EDT | 760.00 | 33.60 | 38.40 | 43.60 | 0.00 | - | 2 | 1 | 20.29% |
| COST240524P00775000 | 2024-04-15 12:42PM EDT | 775.00 | 50.00 | 50.25 | 56.70 | 0.00 | - | - | 1 | 19.29% |
| COST240524P00780000 | 2024-04-26 11:08AM EDT | 780.00 | 51.37 | 55.50 | 61.15 | 0.00 | - | 2 | 1 | 18.02% |
| COST240524P00835000 | 2024-04-17 9:45AM EDT | 835.00 | 113.15 | 110.05 | 116.35 | 0.00 | - | - | 0 | 31.03% |
| COST240524P00900000 | 2024-04-26 11:08AM EDT | 900.00 | 171.17 | 175.20 | 181.50 | 0.00 | - | 2 | 0 | 44.50% |
© 2024 Yahoo. All rights reserved.