Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,633.41 +31.56 (+0.42%) Bitcoin USD
26,992.75 +291.62 (+1.09%) CMC Crypto 200
582.46 +3.69 (+0.64%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00230000 | 2023-07-12 10:10AM EDT | 230.00 | 314.00 | 337.20 | 341.55 | 0.00 | - | 1 | 1 | 54.82% |
| COST240621C00240000 | 2023-03-29 11:10AM EDT | 240.00 | 256.90 | 269.50 | 276.15 | 0.00 | - | 2 | 3 | 0.00% |
| COST240621C00250000 | 2023-06-12 1:35PM EDT | 250.00 | 279.00 | 293.50 | 303.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST240621C00260000 | 2023-02-13 11:02AM EDT | 260.00 | 260.20 | 229.45 | 237.45 | 0.00 | - | - | 10 | 0.00% |
| COST240621C00270000 | 2023-06-14 11:06AM EDT | 270.00 | 268.65 | 280.10 | 285.45 | 0.00 | - | 1 | 3 | 0.00% |
| COST240621C00280000 | 2023-03-07 1:13PM EDT | 280.00 | 226.32 | 216.95 | 223.90 | 0.00 | - | 20 | 9 | 0.00% |
| COST240621C00290000 | 2023-09-27 11:17AM EDT | 290.00 | 282.77 | 282.95 | 290.80 | 0.00 | - | 1 | 37 | 60.20% |
| COST240621C00300000 | 2023-08-07 10:18AM EDT | 300.00 | 271.72 | 255.50 | 261.20 | 0.00 | - | 5 | 28 | 0.00% |
| COST240621C00310000 | 2023-06-26 9:39AM EDT | 310.00 | 226.85 | 265.05 | 273.50 | 0.00 | - | 1 | 29 | 58.93% |
| COST240621C00320000 | 2023-08-02 10:02AM EDT | 320.00 | 247.66 | 236.90 | 244.50 | 0.00 | - | 8 | 36 | 0.00% |
| COST240621C00330000 | 2023-08-09 3:32PM EDT | 330.00 | 245.00 | 232.65 | 234.25 | 0.00 | - | 1 | 11 | 0.00% |
| COST240621C00340000 | 2023-03-22 10:14AM EDT | 340.00 | 175.01 | 184.65 | 187.95 | 0.00 | - | 2 | 6 | 0.00% |
| COST240621C00350000 | 2023-04-19 12:44PM EDT | 350.00 | 169.86 | 167.10 | 171.95 | 0.00 | - | 2 | 16 | 0.00% |
| COST240621C00360000 | 2023-04-26 1:07PM EDT | 360.00 | 161.20 | 166.45 | 173.40 | 0.00 | - | 4 | 5 | 0.00% |
| COST240621C00370000 | 2023-04-26 1:44PM EDT | 370.00 | 152.24 | 159.65 | 164.90 | 0.00 | - | 24 | 13 | 0.00% |
| COST240621C00380000 | 2023-08-25 3:09PM EDT | 380.00 | 173.61 | 191.35 | 197.35 | 0.00 | - | 2 | 25 | 40.44% |
| COST240621C00390000 | 2023-09-26 11:44AM EDT | 390.00 | 183.58 | 190.00 | 195.15 | 0.00 | - | 10 | 14 | 46.85% |
| COST240621C00400000 | 2023-09-26 3:47PM EDT | 400.00 | 171.50 | 182.85 | 185.25 | 0.00 | - | 1 | 45 | 44.70% |
| COST240621C00410000 | 2023-08-02 3:10PM EDT | 410.00 | 164.17 | 155.00 | 156.30 | 0.00 | - | 2 | 39 | 0.00% |
| COST240621C00420000 | 2023-09-12 10:20AM EDT | 420.00 | 160.47 | 164.30 | 167.55 | 0.00 | - | 4 | 34 | 42.33% |
| COST240621C00430000 | 2023-09-12 3:41PM EDT | 430.00 | 151.02 | 156.00 | 159.00 | 0.00 | - | 2 | 12 | 41.32% |
| COST240621C00440000 | 2023-09-14 10:22AM EDT | 440.00 | 144.55 | 147.20 | 149.65 | 0.00 | - | 2 | 24 | 39.63% |
| COST240621C00450000 | 2023-09-14 10:25AM EDT | 450.00 | 136.05 | 137.70 | 140.30 | 0.00 | - | 1 | 32 | 37.93% |
| COST240621C00460000 | 2023-09-25 9:53AM EDT | 460.00 | 123.54 | 130.45 | 132.90 | 0.00 | - | 1 | 179 | 37.63% |
| COST240621C00470000 | 2023-09-20 3:07PM EDT | 470.00 | 123.13 | 121.75 | 123.80 | 0.00 | - | 2 | 28 | 36.03% |
| COST240621C00480000 | 2023-09-12 10:26AM EDT | 480.00 | 109.53 | 113.30 | 114.65 | 0.00 | - | 2 | 62 | 34.36% |
| COST240621C00490000 | 2023-09-27 12:54PM EDT | 490.00 | 102.78 | 105.20 | 106.85 | 0.00 | - | 3 | 43 | 33.54% |
| COST240621C00500000 | 2023-09-25 9:35AM EDT | 500.00 | 91.60 | 97.45 | 98.90 | 0.00 | - | 1 | 116 | 32.53% |
| COST240621C00510000 | 2023-09-19 10:11AM EDT | 510.00 | 85.60 | 88.85 | 91.40 | 0.00 | - | 1 | 69 | 31.70% |
| COST240621C00520000 | 2023-09-27 1:01PM EDT | 520.00 | 79.50 | 81.50 | 83.35 | 0.00 | - | 4 | 241 | 30.46% |
| COST240621C00530000 | 2023-09-28 10:01AM EDT | 530.00 | 78.60 | 73.90 | 75.90 | 0.00 | - | 4 | 345 | 29.47% |
| COST240621C00540000 | 2023-09-29 10:26AM EDT | 540.00 | 68.34 | 67.70 | 68.85 | +0.14 | +0.21% | 1 | 148 | 28.59% |
| COST240621C00550000 | 2023-09-27 10:20AM EDT | 550.00 | 58.63 | 61.00 | 62.35 | 0.00 | - | 2 | 184 | 27.88% |
| COST240621C00560000 | 2023-09-29 10:12AM EDT | 560.00 | 56.19 | 54.25 | 56.10 | -2.21 | -3.78% | 3 | 329 | 27.18% |
| COST240621C00570000 | 2023-09-29 10:18AM EDT | 570.00 | 50.00 | 48.50 | 49.75 | -1.70 | -3.29% | 2 | 169 | 26.28% |
| COST240621C00580000 | 2023-09-28 11:03AM EDT | 580.00 | 45.25 | 42.00 | 44.05 | 0.00 | - | 11 | 84 | 25.57% |
| COST240621C00590000 | 2023-09-28 1:15PM EDT | 590.00 | 39.65 | 37.60 | 38.65 | 0.00 | - | 10 | 193 | 24.86% |
| COST240621C00600000 | 2023-09-28 12:59PM EDT | 600.00 | 35.25 | 32.65 | 33.60 | 0.00 | - | 9 | 432 | 24.16% |
| COST240621C00610000 | 2023-09-28 1:57PM EDT | 610.00 | 30.65 | 28.35 | 29.10 | 0.00 | - | 9 | 203 | 23.58% |
| COST240621C00620000 | 2023-09-29 10:02AM EDT | 620.00 | 25.16 | 24.10 | 25.05 | -0.59 | -2.29% | 1 | 163 | 23.06% |
| COST240621C00630000 | 2023-09-28 11:08AM EDT | 630.00 | 22.60 | 20.70 | 21.30 | 0.00 | - | 2 | 155 | 22.51% |
| COST240621C00640000 | 2023-09-29 10:02AM EDT | 640.00 | 18.20 | 17.50 | 18.05 | +2.30 | +14.47% | 1 | 56 | 22.06% |
| COST240621C00650000 | 2023-09-28 1:09PM EDT | 650.00 | 14.80 | 14.70 | 15.25 | -1.30 | -8.07% | 4 | 124 | 21.68% |
| COST240621C00660000 | 2023-09-27 11:44AM EDT | 660.00 | 12.40 | 12.10 | 12.75 | 0.00 | - | 1 | 62 | 21.30% |
| COST240621C00670000 | 2023-09-28 2:26PM EDT | 670.00 | 11.30 | 10.15 | 10.60 | 0.00 | - | 9 | 135 | 20.97% |
| COST240621C00680000 | 2023-09-28 1:24PM EDT | 680.00 | 9.45 | 8.35 | 8.85 | 0.00 | - | 1 | 137 | 20.74% |
| COST240621C00690000 | 2023-09-29 10:14AM EDT | 690.00 | 7.10 | 6.75 | 7.20 | -0.48 | -6.33% | 72 | 341 | 20.39% |
| COST240621C00700000 | 2023-09-27 12:06PM EDT | 700.00 | 5.35 | 5.60 | 5.95 | 0.00 | - | 164 | 186 | 20.21% |
| COST240621C00710000 | 2023-09-28 11:08AM EDT | 710.00 | 5.30 | 4.55 | 4.90 | 0.00 | - | 16 | 61 | 20.05% |
| COST240621C00720000 | 2023-09-26 3:28PM EDT | 720.00 | 3.33 | 3.70 | 3.95 | 0.00 | - | 3 | 79 | 19.83% |
| COST240621C00740000 | 2023-09-27 10:19AM EDT | 740.00 | 2.40 | 2.46 | 2.66 | 0.00 | - | 5 | 41 | 19.64% |
| COST240621C00760000 | 2023-09-20 3:48PM EDT | 760.00 | 1.71 | 1.60 | 1.83 | 0.00 | - | 8 | 78 | 19.62% |
| COST240621C00780000 | 2023-09-22 10:17AM EDT | 780.00 | 1.02 | 0.90 | 1.28 | 0.00 | - | 2 | 57 | 19.69% |
| COST240621C00800000 | 2023-09-29 10:03AM EDT | 800.00 | 0.73 | 0.60 | 0.92 | -0.12 | -14.12% | 1 | 197 | 19.86% |
| COST240621C00820000 | 2023-09-28 10:29AM EDT | 820.00 | 0.60 | 0.34 | 0.68 | 0.00 | - | 15 | 29 | 20.11% |
| COST240621C00840000 | 2023-09-27 3:34PM EDT | 840.00 | 0.19 | 0.20 | 0.54 | 0.00 | - | 1 | 39 | 20.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00230000 | 2023-09-27 1:38PM EDT | 230.00 | 0.25 | 0.08 | 0.39 | 0.00 | - | 98 | 250 | 44.39% |
| COST240621P00240000 | 2023-09-18 12:52PM EDT | 240.00 | 0.24 | 0.12 | 0.43 | 0.00 | - | 4 | 68 | 42.94% |
| COST240621P00250000 | 2023-09-22 10:15AM EDT | 250.00 | 0.37 | 0.16 | 0.48 | 0.00 | - | 3 | 125 | 41.63% |
| COST240621P00260000 | 2023-09-15 2:32PM EDT | 260.00 | 0.47 | 0.23 | 0.54 | 0.00 | - | 1 | 60 | 40.41% |
| COST240621P00270000 | 2023-09-08 2:24PM EDT | 270.00 | 0.65 | 0.28 | 0.61 | 0.00 | - | 16 | 61 | 39.25% |
| COST240621P00280000 | 2023-08-22 12:55PM EDT | 280.00 | 1.30 | 0.27 | 0.94 | 0.00 | - | 4 | 69 | 39.89% |
| COST240621P00290000 | 2023-09-27 3:58PM EDT | 290.00 | 0.72 | 0.46 | 0.78 | 0.00 | - | 8 | 105 | 37.05% |
| COST240621P00300000 | 2023-09-26 3:52PM EDT | 300.00 | 1.10 | 0.56 | 0.89 | 0.00 | - | 3 | 195 | 36.06% |
| COST240621P00310000 | 2023-09-01 10:59AM EDT | 310.00 | 1.31 | 0.68 | 1.02 | 0.00 | - | 10 | 138 | 35.12% |
| COST240621P00320000 | 2023-09-18 11:30AM EDT | 320.00 | 1.20 | 0.83 | 1.17 | 0.00 | - | 1 | 83 | 34.20% |
| COST240621P00330000 | 2023-09-28 10:00AM EDT | 330.00 | 1.40 | 0.99 | 1.34 | 0.00 | - | 24 | 37 | 33.32% |
| COST240621P00340000 | 2023-09-27 9:36AM EDT | 340.00 | 1.90 | 1.20 | 1.54 | 0.00 | - | 2 | 17 | 32.47% |
| COST240621P00350000 | 2023-09-26 2:00PM EDT | 350.00 | 2.29 | 1.43 | 1.78 | 0.00 | - | 1 | 236 | 31.69% |
| COST240621P00360000 | 2023-09-27 10:19AM EDT | 360.00 | 2.31 | 1.76 | 2.05 | 0.00 | - | 5 | 28 | 30.90% |
| COST240621P00370000 | 2023-09-28 1:59PM EDT | 370.00 | 2.43 | 2.07 | 2.36 | 0.00 | - | 2 | 738 | 30.13% |
| COST240621P00380000 | 2023-09-28 12:22PM EDT | 380.00 | 2.75 | 2.44 | 2.72 | 0.00 | - | 1 | 556 | 29.40% |
| COST240621P00390000 | 2023-09-25 11:04AM EDT | 390.00 | 3.93 | 2.87 | 3.15 | 0.00 | - | 6 | 408 | 28.71% |
| COST240621P00400000 | 2023-09-28 1:59PM EDT | 400.00 | 3.62 | 3.40 | 3.70 | 0.00 | - | 5 | 652 | 28.13% |
| COST240621P00410000 | 2023-09-27 10:59AM EDT | 410.00 | 4.45 | 3.90 | 4.10 | 0.00 | - | 23 | 60 | 27.19% |
| COST240621P00420000 | 2023-09-28 1:14PM EDT | 420.00 | 4.73 | 4.55 | 4.70 | 0.00 | - | 2 | 470 | 26.49% |
| COST240621P00430000 | 2023-09-29 10:01AM EDT | 430.00 | 5.18 | 5.20 | 5.40 | -0.76 | -12.79% | 1 | 223 | 25.81% |
| COST240621P00440000 | 2023-09-29 10:01AM EDT | 440.00 | 5.90 | 5.85 | 6.20 | -0.89 | -13.11% | 1 | 111 | 25.15% |
| COST240621P00450000 | 2023-09-28 9:51AM EDT | 450.00 | 7.20 | 6.70 | 7.00 | 0.00 | - | 5 | 529 | 24.37% |
| COST240621P00460000 | 2023-09-27 9:30AM EDT | 460.00 | 11.00 | 7.70 | 8.10 | 0.00 | - | 1 | 246 | 23.80% |
| COST240621P00470000 | 2023-09-28 1:20PM EDT | 470.00 | 9.20 | 8.75 | 9.25 | 0.00 | - | 8 | 416 | 23.13% |
| COST240621P00480000 | 2023-09-27 2:54PM EDT | 480.00 | 11.55 | 10.05 | 10.60 | 0.00 | - | 10 | 135 | 22.51% |
| COST240621P00490000 | 2023-09-27 12:38PM EDT | 490.00 | 13.40 | 11.45 | 12.00 | 0.00 | - | 1 | 613 | 21.79% |
| COST240621P00500000 | 2023-09-28 3:54PM EDT | 500.00 | 13.65 | 13.10 | 13.65 | 0.00 | - | 7 | 375 | 21.12% |
| COST240621P00510000 | 2023-09-27 3:14PM EDT | 510.00 | 16.40 | 14.85 | 15.40 | 0.00 | - | 11 | 371 | 20.37% |
| COST240621P00520000 | 2023-09-28 10:54AM EDT | 520.00 | 17.95 | 17.10 | 17.80 | 0.00 | - | 2 | 305 | 19.89% |
| COST240621P00530000 | 2023-09-28 11:06AM EDT | 530.00 | 20.50 | 19.45 | 20.05 | 0.00 | - | 5 | 367 | 19.14% |
| COST240621P00540000 | 2023-09-28 10:00AM EDT | 540.00 | 22.50 | 22.25 | 22.95 | 0.00 | - | 2 | 136 | 18.58% |
| COST240621P00550000 | 2023-09-28 10:46AM EDT | 550.00 | 26.15 | 25.05 | 25.80 | 0.00 | - | 2 | 249 | 17.80% |
| COST240621P00560000 | 2023-09-28 10:43AM EDT | 560.00 | 30.25 | 28.60 | 29.45 | 0.00 | - | 17 | 395 | 17.25% |
| COST240621P00570000 | 2023-09-28 9:54AM EDT | 570.00 | 32.70 | 32.75 | 33.45 | 0.00 | - | 9 | 136 | 16.65% |
| COST240621P00580000 | 2023-09-27 11:05AM EDT | 580.00 | 40.10 | 36.75 | 37.80 | 0.00 | - | 6 | 190 | 15.98% |
| COST240621P00590000 | 2023-09-28 11:08AM EDT | 590.00 | 42.80 | 41.95 | 42.80 | 0.00 | - | 3 | 200 | 15.38% |
| COST240621P00600000 | 2023-09-27 12:57PM EDT | 600.00 | 51.70 | 46.95 | 48.20 | 0.00 | - | 2 | 141 | 14.70% |
| COST240621P00610000 | 2023-09-18 1:18PM EDT | 610.00 | 55.55 | 53.20 | 54.30 | 0.00 | - | 2 | 50 | 14.08% |
| COST240621P00620000 | 2023-09-18 2:14PM EDT | 620.00 | 62.27 | 59.75 | 60.80 | 0.00 | - | 2 | 85 | 13.32% |
| COST240621P00630000 | 2023-08-11 1:44PM EDT | 630.00 | 73.58 | 78.45 | 83.25 | 0.00 | - | 2 | 1 | 22.31% |
| COST240621P00640000 | 2023-08-28 3:46PM EDT | 640.00 | 104.70 | 77.65 | 81.45 | 0.00 | - | 2 | 2 | 16.36% |
| COST240621P00650000 | 2023-09-25 9:44AM EDT | 650.00 | 94.17 | 82.85 | 84.85 | 0.00 | - | 2 | 1 | 11.80% |
| COST240621P00660000 | 2023-09-28 1:48PM EDT | 660.00 | 91.55 | 91.95 | 95.50 | 0.00 | - | 2 | 0 | 13.52% |
| COST240621P00670000 | 2023-08-11 1:44PM EDT | 670.00 | 108.39 | 115.65 | 121.90 | 0.00 | - | 2 | 0 | 26.95% |
| COST240621P00680000 | 2023-01-19 3:01PM EDT | 680.00 | 208.45 | 170.90 | 174.45 | 0.00 | - | 2 | 0 | 50.95% |
| COST240621P00690000 | 2023-07-12 12:12PM EDT | 690.00 | 153.71 | 124.25 | 129.85 | 0.00 | - | 2 | 0 | 20.70% |
| COST240621P00700000 | 2023-04-13 9:31AM EDT | 700.00 | 208.68 | 193.20 | 198.75 | 0.00 | - | 1 | 0 | 55.39% |
| COST240621P00710000 | 2023-09-18 2:14PM EDT | 710.00 | 146.32 | 140.70 | 145.15 | 0.00 | - | - | 0 | 17.55% |
| COST240621P00740000 | 2023-08-11 1:44PM EDT | 740.00 | 178.40 | 185.65 | 191.90 | 0.00 | - | - | 0 | 34.82% |
| COST240621P00760000 | 2023-09-28 1:48PM EDT | 760.00 | 191.25 | 190.00 | 195.50 | 0.00 | - | 2 | 0 | 21.99% |
| COST240621P00780000 | 2023-09-25 9:44AM EDT | 780.00 | 223.25 | 210.50 | 215.25 | 0.00 | - | 2 | 0 | 23.05% |
| COST240621P00800000 | 2023-08-18 2:10PM EDT | 800.00 | 254.27 | 241.10 | 245.00 | 0.00 | - | 2 | 0 | 35.14% |
| COST240621P00820000 | 2023-08-01 12:14PM EDT | 820.00 | 263.41 | 267.55 | 273.10 | 0.00 | - | - | 0 | 43.09% |
© 2023 Yahoo. All rights reserved.
