Singapore markets open in 4 hours 51 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,186.31 -2,667.05 (-4.46%) CMC Crypto 200
1,196.83 -142.24 (-10.62%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531C00600000 | 2024-04-19 10:46AM EDT | 600.00 | 110.11 | 125.25 | 131.80 | 0.00 | - | 12 | 12 | 54.61% |
| COST240531C00615000 | 2024-04-18 3:35PM EDT | 615.00 | 101.25 | 109.70 | 117.00 | 0.00 | - | - | 1 | 56.97% |
| COST240531C00625000 | 2024-04-16 10:52AM EDT | 625.00 | 100.92 | 101.60 | 109.35 | 0.00 | - | - | 9 | 57.60% |
| COST240531C00635000 | 2024-04-23 10:32AM EDT | 635.00 | 89.80 | 91.15 | 98.70 | 0.00 | - | - | 1 | 52.36% |
| COST240531C00640000 | 2024-04-15 2:52PM EDT | 640.00 | 87.37 | 86.00 | 93.95 | 0.00 | - | - | 1 | 50.78% |
| COST240531C00645000 | 2024-04-23 10:32AM EDT | 645.00 | 80.52 | 82.65 | 89.00 | 0.00 | - | 3 | 6 | 48.84% |
| COST240531C00650000 | 2024-04-30 12:38PM EDT | 650.00 | 76.00 | 78.05 | 84.60 | 0.00 | - | 3 | 66 | 47.82% |
| COST240531C00655000 | 2024-04-26 3:37PM EDT | 655.00 | 80.11 | 72.35 | 80.70 | 0.00 | - | 1 | 80 | 47.53% |
| COST240531C00660000 | 2024-04-23 11:53AM EDT | 660.00 | 67.84 | 69.40 | 75.10 | 0.00 | - | 88 | 47 | 44.47% |
| COST240531C00665000 | 2024-04-24 9:52AM EDT | 665.00 | 64.33 | 65.05 | 70.45 | 0.00 | - | 60 | 21 | 42.91% |
| COST240531C00670000 | 2024-04-18 2:11PM EDT | 670.00 | 52.47 | 60.55 | 66.50 | 0.00 | - | 1 | 2 | 42.35% |
| COST240531C00680000 | 2024-04-23 11:09AM EDT | 680.00 | 51.95 | 52.10 | 57.80 | 0.00 | - | 1 | 4 | 39.79% |
| COST240531C00685000 | 2024-04-24 12:55PM EDT | 685.00 | 46.98 | 48.30 | 53.00 | 0.00 | - | 60 | 60 | 37.78% |
| COST240531C00690000 | 2024-04-24 10:05AM EDT | 690.00 | 42.32 | 44.25 | 49.55 | 0.00 | - | 80 | 48 | 37.53% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 695.00 | 37.95 | 40.10 | 45.45 | 0.00 | - | 25 | 8 | 36.30% |
| COST240531C00700000 | 2024-04-30 3:43PM EDT | 700.00 | 36.25 | 36.05 | 41.45 | 0.00 | - | 5 | 71 | 35.08% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 705.00 | 33.58 | 33.00 | 38.95 | 0.00 | - | 15 | 21 | 35.62% |
| COST240531C00710000 | 2024-04-30 10:36AM EDT | 710.00 | 27.80 | 29.30 | 34.75 | 0.00 | - | 1 | 135 | 33.91% |
| COST240531C00715000 | 2024-04-30 11:51AM EDT | 715.00 | 23.60 | 27.00 | 29.65 | 0.00 | - | 3 | 64 | 30.98% |
| COST240531C00720000 | 2024-05-01 3:38PM EDT | 720.00 | 26.10 | 24.35 | 25.75 | +4.10 | +18.64% | 85 | 29 | 29.38% |
| COST240531C00725000 | 2024-05-01 2:08PM EDT | 725.00 | 23.02 | 21.60 | 22.75 | +2.32 | +11.21% | 57 | 51 | 28.67% |
| COST240531C00730000 | 2024-05-01 3:40PM EDT | 730.00 | 20.00 | 18.85 | 20.00 | +1.75 | +9.59% | 61 | 58 | 28.06% |
| COST240531C00735000 | 2024-05-01 10:29AM EDT | 735.00 | 15.00 | 16.80 | 17.80 | -0.81 | -5.12% | 23 | 16 | 27.92% |
| COST240531C00740000 | 2024-05-01 3:06PM EDT | 740.00 | 16.61 | 15.00 | 15.95 | +1.51 | +10.00% | 25 | 39 | 27.99% |
| COST240531C00745000 | 2024-05-01 3:51PM EDT | 745.00 | 13.35 | 12.75 | 13.65 | +1.67 | +14.30% | 27 | 29 | 27.31% |
| COST240531C00750000 | 2024-05-01 2:55PM EDT | 750.00 | 13.22 | 10.95 | 12.35 | +3.57 | +36.99% | 13 | 320 | 27.69% |
| COST240531C00755000 | 2024-05-01 3:12PM EDT | 755.00 | 10.85 | 9.35 | 10.45 | +2.20 | +25.43% | 4 | 31 | 27.09% |
| COST240531C00760000 | 2024-05-01 3:38PM EDT | 760.00 | 8.97 | 7.90 | 9.05 | +2.27 | +33.88% | 13 | 33 | 26.95% |
| COST240531C00765000 | 2024-05-01 3:28PM EDT | 765.00 | 8.10 | 6.85 | 7.75 | +0.95 | +13.29% | 2 | 17 | 26.74% |
| COST240531C00770000 | 2024-04-30 3:08PM EDT | 770.00 | 5.60 | 5.70 | 6.80 | 0.00 | - | 5 | 47 | 26.87% |
| COST240531C00775000 | 2024-05-01 12:47PM EDT | 775.00 | 5.30 | 4.75 | 5.85 | +0.54 | +11.34% | 1 | 35 | 26.83% |
| COST240531C00780000 | 2024-05-01 2:54PM EDT | 780.00 | 5.27 | 3.95 | 5.00 | +1.17 | +28.54% | 3 | 17 | 26.76% |
| COST240531C00785000 | 2024-05-01 2:58PM EDT | 785.00 | 4.50 | 3.65 | 4.35 | +0.17 | +3.93% | 2 | 30 | 26.90% |
| COST240531C00790000 | 2024-05-01 10:42AM EDT | 790.00 | 2.61 | 2.82 | 3.65 | +0.11 | +4.40% | 2 | 29 | 26.75% |
| COST240531C00795000 | 2024-04-30 10:46AM EDT | 795.00 | 2.53 | 2.43 | 3.25 | 0.00 | - | 2 | 8 | 27.10% |
| COST240531C00800000 | 2024-05-01 3:26PM EDT | 800.00 | 2.52 | 1.91 | 2.75 | +0.32 | +14.55% | 7 | 439 | 27.07% |
| COST240531C00805000 | 2024-04-30 10:46AM EDT | 805.00 | 1.57 | 1.75 | 2.37 | 0.00 | - | 2 | 414 | 27.20% |
| COST240531C00810000 | 2024-05-01 9:52AM EDT | 810.00 | 1.31 | 1.51 | 2.11 | -0.06 | -4.38% | 1 | 15 | 27.54% |
| COST240531C00815000 | 2024-04-30 11:53AM EDT | 815.00 | 1.21 | 1.26 | 1.82 | 0.00 | - | 1 | 2 | 27.68% |
| COST240531C00820000 | 2024-04-22 3:03PM EDT | 820.00 | 1.16 | 1.06 | 1.57 | 0.00 | - | 1 | 2 | 27.82% |
| COST240531C00825000 | 2024-04-19 10:46AM EDT | 825.00 | 1.02 | 0.79 | 1.42 | 0.00 | - | 3 | 3 | 28.25% |
| COST240531C00830000 | 2024-04-25 3:53PM EDT | 830.00 | 0.92 | 0.75 | 1.15 | 0.00 | - | 1 | 412 | 28.04% |
| COST240531C00835000 | 2024-04-25 3:53PM EDT | 835.00 | 0.79 | 0.54 | 1.17 | 0.00 | - | 1 | 417 | 29.09% |
| COST240531C00840000 | 2024-04-25 2:02PM EDT | 840.00 | 0.75 | 0.45 | 1.07 | 0.00 | - | 1 | 21 | 29.53% |
| COST240531C00850000 | 2024-04-24 9:30AM EDT | 850.00 | 0.60 | 0.29 | 0.88 | 0.00 | - | 1 | 2 | 30.30% |
| COST240531C00860000 | 2024-04-25 2:02PM EDT | 860.00 | 0.47 | 0.18 | 0.76 | 0.00 | - | 1 | 2 | 31.26% |
| COST240531C00870000 | 2024-04-30 2:53PM EDT | 870.00 | 0.34 | 0.11 | 0.66 | 0.00 | - | 4 | 2 | 32.20% |
| COST240531C00890000 | 2024-04-26 10:18AM EDT | 890.00 | 0.30 | 0.07 | 0.53 | 0.00 | - | 1 | 1 | 34.28% |
| COST240531C00900000 | 2024-04-19 12:05PM EDT | 900.00 | 0.26 | 0.04 | 0.35 | 0.00 | - | 10 | 10 | 33.77% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00490000 | 2024-04-16 9:30AM EDT | 490.00 | 0.20 | 0.00 | 4.35 | 0.00 | - | - | 1 | 76.42% |
| COST240531P00510000 | 2024-04-19 10:11AM EDT | 510.00 | 0.26 | 0.00 | 4.40 | 0.00 | - | 5 | 6 | 69.85% |
| COST240531P00520000 | 2024-04-26 9:30AM EDT | 520.00 | 0.20 | 0.00 | 2.92 | 0.00 | - | 1 | 1 | 61.67% |
| COST240531P00530000 | 2024-04-25 9:47AM EDT | 530.00 | 0.20 | 0.03 | 4.45 | 0.00 | - | 1 | 2 | 63.54% |
| COST240531P00540000 | 2024-04-25 9:47AM EDT | 540.00 | 0.20 | 0.00 | 4.45 | 0.00 | - | - | 1 | 60.25% |
| COST240531P00560000 | 2024-05-01 10:02AM EDT | 560.00 | 0.30 | 0.09 | 0.59 | -0.04 | -11.76% | 1 | 3 | 42.65% |
| COST240531P00570000 | 2024-04-29 11:08AM EDT | 570.00 | 0.30 | 0.14 | 0.66 | 0.00 | - | 3 | 7 | 40.77% |
| COST240531P00580000 | 2024-04-26 9:59AM EDT | 580.00 | 0.51 | 0.20 | 0.75 | 0.00 | - | 2 | 10 | 38.99% |
| COST240531P00585000 | 2024-04-26 9:59AM EDT | 585.00 | 0.56 | 0.24 | 0.80 | 0.00 | - | 6 | 7 | 38.09% |
| COST240531P00590000 | 2024-04-26 9:59AM EDT | 590.00 | 0.62 | 0.28 | 0.85 | 0.00 | - | 6 | 7 | 37.16% |
| COST240531P00595000 | 2024-04-29 3:57PM EDT | 595.00 | 0.66 | 0.61 | 0.92 | 0.00 | - | 2 | 6 | 36.35% |
| COST240531P00600000 | 2024-04-30 11:20AM EDT | 600.00 | 0.73 | 0.43 | 0.99 | 0.00 | - | 10 | 13 | 35.50% |
| COST240531P00605000 | 2024-04-30 10:41AM EDT | 605.00 | 0.84 | 0.49 | 1.07 | 0.00 | - | 10 | 17 | 34.66% |
| COST240531P00610000 | 2024-05-01 12:14PM EDT | 610.00 | 0.95 | 0.67 | 1.16 | -0.02 | -2.06% | 2 | 6 | 33.84% |
| COST240531P00615000 | 2024-04-29 1:43PM EDT | 615.00 | 1.08 | 0.72 | 1.27 | 0.00 | - | 2 | 5 | 33.07% |
| COST240531P00620000 | 2024-04-30 2:45PM EDT | 620.00 | 1.32 | 0.79 | 1.39 | 0.00 | - | 33 | 23 | 32.30% |
| COST240531P00625000 | 2024-04-29 3:01PM EDT | 625.00 | 1.34 | 0.93 | 1.52 | 0.00 | - | 12 | 18 | 31.51% |
| COST240531P00630000 | 2024-04-30 2:49PM EDT | 630.00 | 1.58 | 1.29 | 1.65 | 0.00 | - | 5 | 13 | 30.65% |
| COST240531P00635000 | 2024-05-01 1:13PM EDT | 635.00 | 1.94 | 1.44 | 1.85 | +0.04 | +2.11% | 1 | 3 | 30.01% |
| COST240531P00640000 | 2024-05-01 1:07PM EDT | 640.00 | 2.12 | 1.69 | 2.14 | +0.09 | +4.43% | 10 | 32 | 29.59% |
| COST240531P00645000 | 2024-04-29 2:45PM EDT | 645.00 | 2.15 | 1.89 | 2.44 | 0.00 | - | 188 | 64 | 29.07% |
| COST240531P00650000 | 2024-04-30 2:28PM EDT | 650.00 | 2.60 | 2.16 | 2.81 | -0.09 | -3.35% | 1 | 28 | 28.62% |
| COST240531P00655000 | 2024-04-29 12:45PM EDT | 655.00 | 3.01 | 2.39 | 3.15 | 0.00 | - | 2 | 23 | 27.96% |
| COST240531P00660000 | 2024-05-01 10:37AM EDT | 660.00 | 4.15 | 2.91 | 3.55 | +0.61 | +17.23% | 30 | 14 | 27.34% |
| COST240531P00665000 | 2024-05-01 2:55PM EDT | 665.00 | 3.33 | 3.55 | 4.10 | -0.81 | -19.57% | 3 | 38 | 26.93% |
| COST240531P00670000 | 2024-05-01 3:34PM EDT | 670.00 | 4.15 | 4.05 | 4.65 | -0.52 | -11.13% | 11 | 122 | 26.36% |
| COST240531P00675000 | 2024-05-01 9:57AM EDT | 675.00 | 6.70 | 4.50 | 5.25 | +1.31 | +24.30% | 1 | 103 | 25.75% |
| COST240531P00680000 | 2024-05-01 1:54PM EDT | 680.00 | 6.42 | 5.35 | 6.35 | -0.03 | -0.47% | 11 | 69 | 25.86% |
| COST240531P00685000 | 2024-05-01 12:40PM EDT | 685.00 | 5.97 | 6.35 | 7.10 | -1.13 | -15.92% | 3 | 70 | 25.16% |
| COST240531P00690000 | 2024-05-01 10:03AM EDT | 690.00 | 9.34 | 6.95 | 8.05 | +1.09 | +13.21% | 2 | 32 | 24.62% |
| COST240531P00695000 | 2024-05-01 11:40AM EDT | 695.00 | 9.70 | 8.50 | 9.20 | -0.75 | -7.18% | 5 | 21 | 24.19% |
| COST240531P00700000 | 2024-05-01 2:34PM EDT | 700.00 | 10.20 | 9.70 | 10.75 | -0.40 | -3.77% | 29 | 61 | 24.10% |
| COST240531P00705000 | 2024-05-01 1:58PM EDT | 705.00 | 12.60 | 11.10 | 12.05 | +0.90 | +7.69% | 55 | 45 | 23.46% |
| COST240531P00710000 | 2024-05-01 2:00PM EDT | 710.00 | 14.00 | 12.55 | 13.55 | -0.03 | -0.21% | 7 | 388 | 22.88% |
| COST240531P00715000 | 2024-05-01 12:12PM EDT | 715.00 | 15.92 | 14.70 | 15.75 | +0.04 | +0.25% | 5 | 20 | 22.92% |
| COST240531P00720000 | 2024-05-01 1:54PM EDT | 720.00 | 15.67 | 16.75 | 17.65 | -3.29 | -17.35% | 810 | 682 | 22.36% |
| COST240531P00725000 | 2024-05-01 3:05PM EDT | 725.00 | 18.00 | 18.20 | 19.25 | -2.02 | -10.09% | 101 | 145 | 21.20% |
| COST240531P00730000 | 2024-05-01 3:05PM EDT | 730.00 | 20.31 | 21.10 | 22.35 | -3.79 | -15.73% | 5 | 51 | 21.56% |
| COST240531P00735000 | 2024-05-01 11:40AM EDT | 735.00 | 26.24 | 23.35 | 24.85 | +0.16 | +0.61% | 379 | 295 | 20.94% |
| COST240531P00745000 | 2024-04-26 12:45PM EDT | 745.00 | 34.80 | 28.15 | 33.30 | +7.20 | +26.09% | 1 | 1 | 23.30% |
| COST240531P00750000 | 2024-04-30 12:02PM EDT | 750.00 | 36.15 | 30.60 | 34.70 | 0.00 | - | 8 | 9 | 20.34% |
| COST240531P00755000 | 2024-04-22 12:07PM EDT | 755.00 | 49.75 | 34.50 | 39.15 | 0.00 | - | 5 | 7 | 21.29% |
| COST240531P00760000 | 2024-05-01 11:42AM EDT | 760.00 | 42.41 | 36.25 | 43.00 | +0.46 | +1.10% | 4 | 8 | 21.14% |
| COST240531P00765000 | 2024-04-19 3:17PM EDT | 765.00 | 60.15 | 41.50 | 46.70 | 0.00 | - | 2 | 1 | 20.43% |
| COST240531P00775000 | 2024-04-23 9:47AM EDT | 775.00 | 59.15 | 48.65 | 54.35 | 0.00 | - | - | 1 | 17.87% |
| COST240531P00800000 | 2024-04-15 11:27AM EDT | 800.00 | 68.65 | 71.00 | 78.80 | 0.00 | - | - | 1 | 21.51% |
| COST240531P00810000 | 2024-04-23 2:33PM EDT | 810.00 | 87.40 | 81.00 | 88.75 | 0.00 | - | - | 0 | 23.31% |
| COST240531P00920000 | 2024-04-23 2:33PM EDT | 920.00 | 197.25 | 190.50 | 197.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.