Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,437.77 +719.46 (+2.60%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00230000 | 2023-03-09 10:44AM EDT | 230.00 | 272.30 | 273.00 | 283.00 | 0.00 | - | - | 0 | 56.98% |
| COST240621C00240000 | 2023-03-29 11:10AM EDT | 240.00 | 256.90 | 264.00 | 273.50 | 0.00 | - | 2 | 3 | 55.39% |
| COST240621C00250000 | 2023-03-03 10:47AM EDT | 250.00 | 231.00 | 255.00 | 264.50 | 0.00 | - | 4 | 5 | 54.12% |
| COST240621C00260000 | 2023-02-13 11:02AM EDT | 260.00 | 260.20 | 229.45 | 237.45 | 0.00 | - | - | 10 | 26.83% |
| COST240621C00270000 | 2023-03-23 2:43PM EDT | 270.00 | 230.00 | 237.00 | 246.50 | 0.00 | - | 1 | 2 | 51.51% |
| COST240621C00280000 | 2023-03-07 1:13PM EDT | 280.00 | 226.32 | 228.25 | 235.80 | 0.00 | - | 20 | 9 | 53.35% |
| COST240621C00290000 | 2023-03-17 1:30PM EDT | 290.00 | 211.97 | 219.00 | 226.70 | 0.00 | - | 16 | 36 | 51.73% |
| COST240621C00300000 | 2023-03-17 1:33PM EDT | 300.00 | 203.32 | 210.00 | 219.50 | 0.00 | - | 22 | 26 | 51.85% |
| COST240621C00310000 | 2023-03-17 1:33PM EDT | 310.00 | 194.58 | 202.05 | 208.50 | 0.00 | - | 6 | 29 | 48.53% |
| COST240621C00320000 | 2023-03-08 4:41PM EDT | 320.00 | 188.70 | 193.25 | 199.50 | 0.00 | - | - | 28 | 47.02% |
| COST240621C00330000 | 2023-03-08 4:41PM EDT | 330.00 | 180.18 | 184.70 | 191.05 | 0.00 | - | - | 10 | 45.96% |
| COST240621C00340000 | 2023-03-22 10:14AM EDT | 340.00 | 175.01 | 176.10 | 181.15 | 0.00 | - | 2 | 6 | 43.74% |
| COST240621C00350000 | 2023-03-24 12:56PM EDT | 350.00 | 167.29 | 167.30 | 172.85 | 0.00 | - | 2 | 15 | 42.75% |
| COST240621C00360000 | 2023-03-21 1:05PM EDT | 360.00 | 154.30 | 158.90 | 164.30 | 0.00 | - | 2 | 2 | 41.55% |
| COST240621C00380000 | 2023-03-29 2:47PM EDT | 380.00 | 139.65 | 143.20 | 147.95 | 0.00 | - | 4 | 6 | 39.53% |
| COST240621C00390000 | 2023-03-06 1:05PM EDT | 390.00 | 134.00 | 136.15 | 141.05 | 0.00 | - | 3 | 2 | 39.23% |
| COST240621C00400000 | 2023-03-15 10:52AM EDT | 400.00 | 115.60 | 127.35 | 131.80 | 0.00 | - | 1 | 39 | 37.44% |
| COST240621C00410000 | 2023-03-06 12:54PM EDT | 410.00 | 118.80 | 120.15 | 124.95 | 0.00 | - | 4 | 1 | 37.02% |
| COST240621C00420000 | 2023-03-06 11:39AM EDT | 420.00 | 109.00 | 111.95 | 116.65 | 0.00 | - | 2 | 4 | 35.71% |
| COST240621C00430000 | 2023-03-07 1:13PM EDT | 430.00 | 104.65 | 104.90 | 109.35 | 0.00 | - | 4 | 52 | 34.90% |
| COST240621C00440000 | 2023-03-21 10:36AM EDT | 440.00 | 96.80 | 98.35 | 102.60 | 0.00 | - | 4 | 52 | 34.31% |
| COST240621C00450000 | 2023-03-24 10:51AM EDT | 450.00 | 88.36 | 91.15 | 94.95 | 0.00 | - | 2 | 14 | 33.17% |
| COST240621C00460000 | 2023-03-17 1:33PM EDT | 460.00 | 80.13 | 85.60 | 88.20 | 0.00 | - | 22 | 113 | 32.42% |
| COST240621C00470000 | 2023-03-31 2:52PM EDT | 470.00 | 79.45 | 77.75 | 81.80 | +2.45 | +3.18% | 1 | 94 | 31.76% |
| COST240621C00480000 | 2023-03-31 12:13PM EDT | 480.00 | 74.00 | 72.35 | 75.15 | +6.00 | +8.82% | 1 | 20 | 30.89% |
| COST240621C00490000 | 2023-03-30 10:54AM EDT | 490.00 | 66.30 | 65.60 | 69.10 | 0.00 | - | 15 | 63 | 30.21% |
| COST240621C00500000 | 2023-03-31 11:49AM EDT | 500.00 | 62.65 | 61.30 | 63.45 | +2.65 | +4.42% | 1 | 77 | 29.63% |
| COST240621C00510000 | 2023-03-24 1:06PM EDT | 510.00 | 56.07 | 54.55 | 58.05 | 0.00 | - | 1 | 21 | 29.06% |
| COST240621C00520000 | 2023-03-31 11:36AM EDT | 520.00 | 51.73 | 49.70 | 52.70 | +5.00 | +10.70% | 3 | 61 | 28.41% |
| COST240621C00530000 | 2023-03-24 12:56PM EDT | 530.00 | 46.08 | 44.75 | 48.10 | 0.00 | - | 2 | 26 | 28.00% |
| COST240621C00540000 | 2023-03-30 12:25PM EDT | 540.00 | 39.94 | 40.15 | 43.15 | 0.00 | - | 1 | 114 | 27.32% |
| COST240621C00550000 | 2023-03-27 11:58AM EDT | 550.00 | 38.00 | 35.75 | 38.85 | 0.00 | - | 2 | 97 | 26.83% |
| COST240621C00560000 | 2023-03-31 12:03PM EDT | 560.00 | 33.83 | 31.70 | 34.50 | +1.83 | +5.72% | 1 | 98 | 26.20% |
| COST240621C00570000 | 2023-03-14 9:37AM EDT | 570.00 | 25.00 | 28.55 | 30.90 | 0.00 | - | 3 | 33 | 25.81% |
| COST240621C00580000 | 2023-03-29 9:43AM EDT | 580.00 | 25.25 | 25.55 | 27.90 | 0.00 | - | 1 | 27 | 25.60% |
| COST240621C00590000 | 2023-03-23 3:46PM EDT | 590.00 | 20.85 | 22.50 | 25.00 | 0.00 | - | 1 | 56 | 25.33% |
| COST240621C00600000 | 2023-03-30 12:55PM EDT | 600.00 | 19.80 | 19.35 | 22.00 | 0.00 | - | 1 | 52 | 24.89% |
| COST240621C00610000 | 2023-03-29 11:05AM EDT | 610.00 | 15.93 | 17.20 | 19.25 | 0.00 | - | 1 | 44 | 24.46% |
| COST240621C00620000 | 2023-03-27 2:33PM EDT | 620.00 | 16.55 | 15.00 | 16.65 | 0.00 | - | 50 | 42 | 23.99% |
| COST240621C00630000 | 2023-03-10 11:05AM EDT | 630.00 | 12.70 | 13.40 | 14.65 | 0.00 | - | 1 | 13 | 23.74% |
| COST240621C00640000 | 2023-03-13 2:18PM EDT | 640.00 | 10.20 | 11.55 | 13.05 | 0.00 | - | 2 | 12 | 23.64% |
| COST240621C00650000 | 2023-03-29 10:46AM EDT | 650.00 | 9.35 | 10.00 | 11.30 | 0.00 | - | 2 | 13 | 23.33% |
| COST240621C00660000 | 2023-03-23 12:53PM EDT | 660.00 | 8.90 | 8.60 | 9.95 | 0.00 | - | 2 | 3 | 23.19% |
| COST240621C00670000 | 2023-03-30 12:34PM EDT | 670.00 | 7.60 | 7.70 | 8.70 | 0.00 | - | 7 | 19 | 23.02% |
| COST240621C00680000 | 2023-02-02 12:02PM EDT | 680.00 | 15.85 | 5.55 | 6.60 | 0.00 | - | 21 | 35 | 22.00% |
| COST240621C00690000 | 2023-03-06 12:28PM EDT | 690.00 | 6.00 | 5.40 | 6.45 | 0.00 | - | 1 | 22 | 22.57% |
| COST240621C00700000 | 2023-03-30 12:31PM EDT | 700.00 | 4.67 | 4.60 | 5.70 | 0.00 | - | 6 | 39 | 22.53% |
| COST240621C00710000 | 2023-01-20 3:09PM EDT | 710.00 | 6.88 | 8.15 | 9.00 | 0.00 | - | 1 | 4 | 26.17% |
| COST240621C00720000 | 2023-03-31 3:30PM EDT | 720.00 | 3.85 | 3.35 | 4.05 | +0.25 | +6.94% | 1 | 67 | 22.00% |
| COST240621C00740000 | 2023-03-28 2:11PM EDT | 740.00 | 2.65 | 2.16 | 3.05 | 0.00 | - | 4 | 0 | 21.85% |
| COST240621C00760000 | 2023-03-08 12:40PM EDT | 760.00 | 2.42 | 1.75 | 2.48 | 0.00 | - | 2 | 4 | 22.05% |
| COST240621C00780000 | 2023-03-16 1:51PM EDT | 780.00 | 1.68 | 0.99 | 1.90 | 0.00 | - | 1 | 9 | 22.00% |
| COST240621C00800000 | 2023-03-31 3:30PM EDT | 800.00 | 1.20 | 0.70 | 1.45 | -0.25 | -17.24% | 1 | 7 | 21.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00230000 | 2023-03-29 1:18PM EDT | 230.00 | 1.66 | 1.40 | 2.22 | 0.00 | - | 2 | 305 | 39.27% |
| COST240621P00240000 | 2023-03-29 11:31AM EDT | 240.00 | 2.01 | 1.42 | 2.54 | 0.00 | - | 10 | 53 | 38.31% |
| COST240621P00250000 | 2023-03-24 12:37PM EDT | 250.00 | 2.64 | 1.68 | 2.87 | 0.00 | - | 1 | 8 | 37.30% |
| COST240621P00260000 | 2023-03-08 12:35PM EDT | 260.00 | 2.53 | 1.97 | 3.30 | 0.00 | - | 8 | 3 | 36.47% |
| COST240621P00270000 | 2023-02-27 3:35PM EDT | 270.00 | 3.60 | 2.58 | 3.95 | 0.00 | - | 1 | 7 | 36.01% |
| COST240621P00280000 | 2023-03-03 4:10PM EDT | 280.00 | 3.90 | 2.91 | 4.15 | 0.00 | - | 2 | 7 | 34.56% |
| COST240621P00290000 | 2023-03-10 4:44PM EDT | 290.00 | 5.10 | 3.10 | 4.65 | 0.00 | - | 2 | 23 | 33.66% |
| COST240621P00300000 | 2023-03-31 11:08AM EDT | 300.00 | 4.30 | 3.70 | 4.85 | -1.50 | -25.86% | 2 | 38 | 32.23% |
| COST240621P00310000 | 2023-03-23 10:13AM EDT | 310.00 | 5.15 | 4.45 | 5.30 | 0.00 | - | 5 | 19 | 31.18% |
| COST240621P00320000 | 2023-03-31 9:59AM EDT | 320.00 | 6.14 | 5.10 | 6.00 | +0.09 | +1.49% | 1 | 60 | 30.45% |
| COST240621P00330000 | 2023-03-30 2:53PM EDT | 330.00 | 6.73 | 5.85 | 6.85 | 0.00 | - | 3 | 8 | 29.81% |
| COST240621P00340000 | 2023-03-31 1:09PM EDT | 340.00 | 7.30 | 6.65 | 7.65 | -0.40 | -5.19% | 2 | 9 | 29.02% |
| COST240621P00350000 | 2023-03-31 11:00AM EDT | 350.00 | 8.35 | 7.60 | 8.60 | -0.35 | -4.02% | 3 | 255 | 28.31% |
| COST240621P00360000 | 2023-03-06 4:02PM EDT | 360.00 | 9.75 | 8.40 | 9.95 | 0.00 | - | 1 | 15 | 27.90% |
| COST240621P00370000 | 2023-03-03 2:03PM EDT | 370.00 | 13.10 | 9.75 | 10.85 | 0.00 | - | 6 | 724 | 26.96% |
| COST240621P00380000 | 2023-03-31 12:03PM EDT | 380.00 | 11.75 | 11.05 | 12.35 | -0.45 | -3.69% | 1 | 321 | 26.45% |
| COST240621P00390000 | 2023-03-02 2:36PM EDT | 390.00 | 16.95 | 12.50 | 14.00 | 0.00 | - | 1 | 283 | 25.94% |
| COST240621P00400000 | 2023-03-31 12:06PM EDT | 400.00 | 15.08 | 13.95 | 15.45 | -0.90 | -5.63% | 1 | 267 | 25.18% |
| COST240621P00410000 | 2023-03-31 9:33AM EDT | 410.00 | 17.70 | 15.95 | 17.45 | -0.25 | -1.39% | 1 | 33 | 24.68% |
| COST240621P00420000 | 2023-03-31 9:47AM EDT | 420.00 | 19.49 | 17.85 | 19.60 | -1.34 | -6.43% | 2 | 335 | 24.16% |
| COST240621P00430000 | 2023-03-22 12:50PM EDT | 430.00 | 22.40 | 19.95 | 21.65 | 0.00 | - | 1 | 18 | 23.47% |
| COST240621P00440000 | 2023-03-24 3:41PM EDT | 440.00 | 25.53 | 22.45 | 24.00 | 0.00 | - | 1 | 21 | 22.83% |
| COST240621P00450000 | 2023-03-31 2:27PM EDT | 450.00 | 26.40 | 25.15 | 26.50 | -3.02 | -10.27% | 10 | 329 | 22.16% |
| COST240621P00460000 | 2023-03-28 3:54PM EDT | 460.00 | 32.62 | 28.00 | 29.35 | 0.00 | - | 2 | 43 | 21.56% |
| COST240621P00470000 | 2023-03-08 12:05PM EDT | 470.00 | 35.24 | 30.75 | 32.55 | 0.00 | - | 1 | 11 | 20.99% |
| COST240621P00480000 | 2023-03-22 11:34AM EDT | 480.00 | 36.85 | 34.30 | 36.00 | 0.00 | - | 10 | 26 | 20.40% |
| COST240621P00490000 | 2023-03-10 2:31PM EDT | 490.00 | 52.00 | 37.90 | 39.70 | 0.00 | - | 10 | 132 | 19.79% |
| COST240621P00500000 | 2023-03-31 12:03PM EDT | 500.00 | 43.30 | 41.90 | 44.85 | -2.55 | -5.56% | 1 | 35 | 19.69% |
| COST240621P00510000 | 2023-03-22 2:37PM EDT | 510.00 | 50.75 | 45.95 | 49.25 | 0.00 | - | 1 | 24 | 19.09% |
| COST240621P00520000 | 2023-03-29 1:02PM EDT | 520.00 | 57.25 | 50.95 | 54.20 | 0.00 | - | 2 | 158 | 18.57% |
| COST240621P00530000 | 2023-02-28 11:27AM EDT | 530.00 | 66.25 | 59.15 | 62.45 | 0.00 | - | 1 | 4 | 19.41% |
| COST240621P00540000 | 2023-03-06 4:37PM EDT | 540.00 | 70.49 | 61.35 | 64.30 | 0.00 | - | 5 | 11 | 17.08% |
| COST240621P00550000 | 2023-03-28 10:45AM EDT | 550.00 | 73.09 | 67.40 | 70.50 | 0.00 | - | 7 | 51 | 16.57% |
| COST240621P00560000 | 2023-02-02 12:45PM EDT | 560.00 | 62.70 | 89.25 | 91.75 | 0.00 | - | 28 | 23 | 23.44% |
| COST240621P00570000 | 2023-03-03 11:53AM EDT | 570.00 | 103.00 | 80.50 | 83.65 | 0.00 | - | 1 | 7 | 15.27% |
| COST240621P00580000 | 2023-01-11 4:47PM EDT | 580.00 | 106.12 | 88.70 | 91.20 | 0.00 | - | 2 | 4 | 14.79% |
| COST240621P00600000 | 2023-03-09 11:58AM EDT | 600.00 | 114.10 | 103.75 | 107.55 | 0.00 | - | 1 | 61 | 13.91% |
| COST240621P00610000 | 2023-03-30 1:31PM EDT | 610.00 | 119.25 | 112.05 | 115.70 | 0.00 | - | 2 | 1 | 12.87% |
| COST240621P00620000 | 2023-03-03 4:25PM EDT | 620.00 | 143.50 | 121.35 | 125.65 | 0.00 | - | 14 | 0 | 13.56% |
| COST240621P00630000 | 2023-01-19 3:01PM EDT | 630.00 | 158.70 | 121.70 | 125.30 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00640000 | 2023-02-08 12:01PM EDT | 640.00 | 133.03 | 162.40 | 167.30 | 0.00 | - | 2 | 0 | 30.18% |
| COST240621P00650000 | 2023-01-26 11:14AM EDT | 650.00 | 156.10 | 159.15 | 163.70 | 0.00 | - | 2 | 0 | 22.88% |
| COST240621P00660000 | 2022-11-17 11:18AM EDT | 660.00 | 151.66 | 196.45 | 200.25 | 0.00 | - | - | 0 | 38.84% |
| COST240621P00670000 | 2022-12-19 1:52PM EDT | 670.00 | 210.31 | 187.10 | 193.10 | 0.00 | - | 2 | 0 | 30.55% |
| COST240621P00680000 | 2023-01-19 3:01PM EDT | 680.00 | 208.45 | 170.90 | 174.45 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621P00690000 | 2022-12-01 2:07PM EDT | 690.00 | 184.28 | 230.40 | 237.80 | 0.00 | - | - | 0 | 45.39% |
| COST240621P00700000 | 2023-03-30 1:31PM EDT | 700.00 | 208.60 | 199.50 | 206.30 | 0.00 | - | 2 | 0 | 19.78% |
| COST240621P00760000 | 2023-02-23 11:46AM EDT | 760.00 | 263.75 | 260.20 | 269.30 | 0.00 | - | - | 0 | 26.87% |
© 2023 Yahoo. All rights reserved.
