Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,267.39 -16.01 (-0.30%) Dow
38,439.54 -131.49 (-0.34%) Nasdaq
16,786.19 -42.48 (-0.25%) Bitcoin USD
69,448.88 -332.70 (-0.48%) CMC Crypto 200
1,448.90 +1.74 (+0.12%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628C00650000 | 2024-05-23 9:51AM EDT | 650.00 | 154.48 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COST240628C00670000 | 2024-05-15 10:52AM EDT | 670.00 | 123.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240628C00690000 | 2024-05-31 2:17PM EDT | 690.00 | 109.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240628C00695000 | 2024-05-31 9:30AM EDT | 695.00 | 121.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COST240628C00700000 | 2024-06-03 9:32AM EDT | 700.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST240628C00705000 | 2024-05-15 1:38PM EDT | 705.00 | 90.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240628C00710000 | 2024-05-09 2:42PM EDT | 710.00 | 77.47 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| COST240628C00715000 | 2024-05-31 10:07AM EDT | 715.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240628C00720000 | 2024-05-30 12:51PM EDT | 720.00 | 102.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST240628C00730000 | 2024-05-31 10:07AM EDT | 730.00 | 68.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COST240628C00735000 | 2024-05-29 12:25PM EDT | 735.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240628C00740000 | 2024-05-31 1:28PM EDT | 740.00 | 61.88 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| COST240628C00745000 | 2024-05-31 10:19AM EDT | 745.00 | 52.76 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| COST240628C00750000 | 2024-05-17 3:40PM EDT | 750.00 | 57.71 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| COST240628C00755000 | 2024-05-31 11:45AM EDT | 755.00 | 50.18 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| COST240628C00760000 | 2024-06-03 9:34AM EDT | 760.00 | 64.18 | 0.00 | 0.00 | 0.00 | - | 40 | 47 | 0.00% |
| COST240628C00765000 | 2024-06-03 9:34AM EDT | 765.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 0.00% |
| COST240628C00770000 | 2024-05-31 9:55AM EDT | 770.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| COST240628C00775000 | 2024-06-03 1:41PM EDT | 775.00 | 45.61 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| COST240628C00780000 | 2024-06-03 1:41PM EDT | 780.00 | 41.71 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| COST240628C00785000 | 2024-05-31 10:52AM EDT | 785.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
| COST240628C00790000 | 2024-06-03 1:48PM EDT | 790.00 | 33.82 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| COST240628C00795000 | 2024-06-03 9:47AM EDT | 795.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| COST240628C00800000 | 2024-06-03 2:14PM EDT | 800.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | 24 | 58 | 0.00% |
| COST240628C00805000 | 2024-06-03 2:14PM EDT | 805.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 0.00% |
| COST240628C00810000 | 2024-06-03 3:50PM EDT | 810.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 15 | 101 | 0.00% |
| COST240628C00815000 | 2024-06-03 3:50PM EDT | 815.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 24 | 65 | 0.00% |
| COST240628C00820000 | 2024-06-03 3:21PM EDT | 820.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 64 | 112 | 0.39% |
| COST240628C00825000 | 2024-06-03 2:43PM EDT | 825.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 45 | 81 | 0.78% |
| COST240628C00830000 | 2024-06-03 3:44PM EDT | 830.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 27 | 78 | 1.56% |
| COST240628C00835000 | 2024-06-03 1:42PM EDT | 835.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 1.56% |
| COST240628C00840000 | 2024-06-03 3:44PM EDT | 840.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 63 | 78 | 3.13% |
| COST240628C00845000 | 2024-06-03 12:48PM EDT | 845.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 3.13% |
| COST240628C00850000 | 2024-06-03 3:59PM EDT | 850.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 14 | 51 | 3.13% |
| COST240628C00855000 | 2024-06-03 3:30PM EDT | 855.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 3.13% |
| COST240628C00860000 | 2024-06-03 3:30PM EDT | 860.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 3.13% |
| COST240628C00865000 | 2024-06-03 12:05PM EDT | 865.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 6.25% |
| COST240628C00870000 | 2024-06-03 11:49AM EDT | 870.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 6.25% |
| COST240628C00875000 | 2024-05-31 9:40AM EDT | 875.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| COST240628C00880000 | 2024-06-03 1:45PM EDT | 880.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 6.25% |
| COST240628C00890000 | 2024-05-31 9:48AM EDT | 890.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| COST240628C00900000 | 2024-06-03 3:37PM EDT | 900.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 45 | 191 | 6.25% |
| COST240628C00910000 | 2024-05-31 3:31PM EDT | 910.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 6.25% |
| COST240628C00920000 | 2024-05-30 3:53PM EDT | 920.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| COST240628C00930000 | 2024-06-03 9:35AM EDT | 930.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| COST240628C00940000 | 2024-05-31 11:14AM EDT | 940.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| COST240628C00950000 | 2024-06-03 9:48AM EDT | 950.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| COST240628C00960000 | 2024-05-20 9:38AM EDT | 960.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COST240628C00970000 | 2024-05-30 1:43PM EDT | 970.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| COST240628C00990000 | 2024-06-03 10:08AM EDT | 990.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628P00530000 | 2024-05-22 12:53PM EDT | 530.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COST240628P00540000 | 2024-05-28 10:55AM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| COST240628P00590000 | 2024-05-28 2:01PM EDT | 590.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| COST240628P00600000 | 2024-05-16 3:51PM EDT | 600.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COST240628P00610000 | 2024-05-13 2:06PM EDT | 610.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| COST240628P00625000 | 2024-05-14 2:43PM EDT | 625.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| COST240628P00630000 | 2024-05-15 12:14PM EDT | 630.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COST240628P00635000 | 2024-05-30 10:09AM EDT | 635.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| COST240628P00640000 | 2024-05-22 12:53PM EDT | 640.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COST240628P00645000 | 2024-05-31 10:35AM EDT | 645.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| COST240628P00650000 | 2024-05-30 1:54PM EDT | 650.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| COST240628P00655000 | 2024-06-03 10:39AM EDT | 655.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST240628P00660000 | 2024-05-16 9:42AM EDT | 660.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COST240628P00665000 | 2024-05-24 3:39PM EDT | 665.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| COST240628P00675000 | 2024-05-30 3:12PM EDT | 675.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| COST240628P00680000 | 2024-05-29 9:54AM EDT | 680.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 34 | 50 | 12.50% |
| COST240628P00685000 | 2024-05-31 9:40AM EDT | 685.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| COST240628P00690000 | 2024-06-03 11:50AM EDT | 690.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| COST240628P00695000 | 2024-05-31 10:07AM EDT | 695.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| COST240628P00700000 | 2024-06-03 12:56PM EDT | 700.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 21 | 70 | 12.50% |
| COST240628P00705000 | 2024-05-31 1:01PM EDT | 705.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 12.50% |
| COST240628P00710000 | 2024-05-31 3:33PM EDT | 710.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 12.50% |
| COST240628P00715000 | 2024-05-31 3:50PM EDT | 715.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| COST240628P00720000 | 2024-06-03 3:49PM EDT | 720.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 12.50% |
| COST240628P00725000 | 2024-06-03 1:39PM EDT | 725.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| COST240628P00730000 | 2024-06-03 9:43AM EDT | 730.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| COST240628P00735000 | 2024-06-03 11:58AM EDT | 735.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 6.25% |
| COST240628P00740000 | 2024-06-03 3:50PM EDT | 740.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 14 | 57 | 6.25% |
| COST240628P00745000 | 2024-06-03 11:51AM EDT | 745.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| COST240628P00750000 | 2024-06-03 3:21PM EDT | 750.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 99 | 443 | 6.25% |
| COST240628P00755000 | 2024-06-03 1:10PM EDT | 755.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 13 | 319 | 6.25% |
| COST240628P00760000 | 2024-06-03 2:21PM EDT | 760.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 26 | 23 | 6.25% |
| COST240628P00765000 | 2024-06-03 12:29PM EDT | 765.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 6.25% |
| COST240628P00770000 | 2024-06-03 3:36PM EDT | 770.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 83 | 68 | 6.25% |
| COST240628P00775000 | 2024-06-03 2:36PM EDT | 775.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 31 | 58 | 3.13% |
| COST240628P00780000 | 2024-06-03 3:50PM EDT | 780.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 16 | 67 | 3.13% |
| COST240628P00785000 | 2024-06-03 2:29PM EDT | 785.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 3.13% |
| COST240628P00790000 | 2024-06-03 2:20PM EDT | 790.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 28 | 49 | 3.13% |
| COST240628P00795000 | 2024-06-03 11:53AM EDT | 795.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 1.56% |
| COST240628P00800000 | 2024-06-03 2:18PM EDT | 800.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 116 | 138 | 1.56% |
| COST240628P00805000 | 2024-06-03 2:36PM EDT | 805.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 1.56% |
| COST240628P00810000 | 2024-06-03 2:51PM EDT | 810.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 0.78% |
| COST240628P00815000 | 2024-06-03 1:10PM EDT | 815.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.20% |
| COST240628P00820000 | 2024-06-03 9:38AM EDT | 820.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST240628P00825000 | 2024-06-03 11:17AM EDT | 825.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| COST240628P00830000 | 2024-06-03 11:16AM EDT | 830.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| COST240628P00835000 | 2024-05-29 11:56AM EDT | 835.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| COST240628P00845000 | 2024-06-03 9:45AM EDT | 845.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240628P00850000 | 2024-05-29 3:51PM EDT | 850.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240628P00855000 | 2024-06-03 10:06AM EDT | 855.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST240628P00920000 | 2024-05-28 2:21PM EDT | 920.00 | 110.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240628P00970000 | 2024-05-28 2:21PM EDT | 970.00 | 159.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.