Singapore markets closed
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,997.87 -5.00 (-0.12%) Dow
32,526.17 -34.43 (-0.11%) Nasdaq
11,840.01 -20.10 (-0.17%) Bitcoin USD
28,412.40 +369.31 (+1.32%) CMC Crypto 200
618.96 +3.01 (+0.49%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117C00230000 | 2023-03-21 10:33AM EDT | 230.00 | 276.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00240000 | 2023-03-21 10:33AM EDT | 240.00 | 267.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00250000 | 2023-03-07 4:01PM EDT | 250.00 | 258.45 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 0.00% |
| COST250117C00260000 | 2023-03-07 4:00PM EDT | 260.00 | 249.81 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 0.00% |
| COST250117C00270000 | 2023-03-08 4:20PM EDT | 270.00 | 238.29 | 0.00 | 0.00 | 0.00 | - | 12 | 114 | 0.00% |
| COST250117C00280000 | 2023-03-09 11:38AM EDT | 280.00 | 232.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST250117C00290000 | 2023-03-09 11:06AM EDT | 290.00 | 225.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST250117C00300000 | 2023-03-09 4:55PM EDT | 300.00 | 210.38 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| COST250117C00310000 | 2023-03-20 2:50PM EDT | 310.00 | 203.81 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
| COST250117C00320000 | 2023-03-20 2:50PM EDT | 320.00 | 195.53 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| COST250117C00330000 | 2023-03-21 1:19PM EDT | 330.00 | 187.06 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| COST250117C00340000 | 2023-03-21 1:17PM EDT | 340.00 | 179.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST250117C00350000 | 2023-03-21 1:17PM EDT | 350.00 | 171.71 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COST250117C00360000 | 2023-03-20 1:02PM EDT | 360.00 | 164.27 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 0.00% |
| COST250117C00370000 | 2023-03-20 2:34PM EDT | 370.00 | 156.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| COST250117C00380000 | 2023-03-20 2:32PM EDT | 380.00 | 148.46 | 0.00 | 0.00 | 0.00 | - | 18 | 85 | 0.00% |
| COST250117C00390000 | 2023-03-07 3:36PM EDT | 390.00 | 144.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST250117C00400000 | 2023-03-17 3:44PM EDT | 400.00 | 132.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00410000 | 2023-03-08 4:20PM EDT | 410.00 | 129.21 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| COST250117C00420000 | 2023-03-09 11:38AM EDT | 420.00 | 124.70 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| COST250117C00430000 | 2023-03-09 11:38AM EDT | 430.00 | 118.05 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| COST250117C00440000 | 2023-03-10 4:59PM EDT | 440.00 | 99.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00450000 | 2023-03-21 10:37AM EDT | 450.00 | 103.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00460000 | 2023-03-20 10:38AM EDT | 460.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| COST250117C00470000 | 2023-03-21 10:33AM EDT | 470.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| COST250117C00480000 | 2023-03-15 3:44PM EDT | 480.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 0.00% |
| COST250117C00490000 | 2023-03-21 3:52PM EDT | 490.00 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| COST250117C00500000 | 2023-03-21 1:19PM EDT | 500.00 | 72.12 | 0.00 | 0.00 | 0.00 | - | 6 | 221 | 0.39% |
| COST250117C00510000 | 2023-03-21 9:59AM EDT | 510.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST250117C00520000 | 2023-03-21 1:17PM EDT | 520.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.78% |
| COST250117C00530000 | 2023-03-20 3:43PM EDT | 530.00 | 58.38 | 0.00 | 0.00 | 0.00 | - | 13 | 145 | 1.56% |
| COST250117C00540000 | 2023-03-20 3:43PM EDT | 540.00 | 53.68 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 1.56% |
| COST250117C00550000 | 2023-03-20 2:32PM EDT | 550.00 | 49.51 | 0.00 | 0.00 | 0.00 | - | 19 | 425 | 1.56% |
| COST250117C00560000 | 2023-03-10 4:05PM EDT | 560.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 1.56% |
| COST250117C00570000 | 2023-03-20 12:12PM EDT | 570.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 1.56% |
| COST250117C00580000 | 2023-03-14 10:09AM EDT | 580.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 3.13% |
| COST250117C00590000 | 2023-03-21 9:33AM EDT | 590.00 | 36.33 | 0.00 | 0.00 | 0.00 | - | 6 | 574 | 3.13% |
| COST250117C00600000 | 2023-03-20 1:02PM EDT | 600.00 | 31.96 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 3.13% |
| COST250117C00610000 | 2023-03-20 9:34AM EDT | 610.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| COST250117C00620000 | 2023-03-21 10:02AM EDT | 620.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 3.13% |
| COST250117C00630000 | 2023-03-13 11:25AM EDT | 630.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| COST250117C00640000 | 2023-01-23 11:33AM EDT | 640.00 | 29.20 | 27.95 | 30.50 | 0.00 | - | 3 | 3 | 28.21% |
| COST250117C00650000 | 2023-03-21 12:06PM EDT | 650.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 3.13% |
| COST250117C00660000 | 2023-03-21 12:06PM EDT | 660.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| COST250117C00680000 | 2023-02-23 2:37PM EDT | 680.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 6.25% |
| COST250117C00700000 | 2023-03-07 2:56PM EDT | 700.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117C00720000 | 2023-02-13 1:22PM EDT | 720.00 | 15.70 | 8.45 | 10.40 | 0.00 | - | 8 | 49 | 23.50% |
| COST250117C00740000 | 2023-03-08 12:38PM EDT | 740.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 6.25% |
| COST250117C00760000 | 2023-03-09 1:59PM EDT | 760.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| COST250117C00780000 | 2023-03-06 12:18PM EDT | 780.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| COST250117C00800000 | 2023-03-21 3:51PM EDT | 800.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117P00230000 | 2023-03-17 2:32PM EDT | 230.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COST250117P00240000 | 2023-03-03 4:26PM EDT | 240.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST250117P00250000 | 2023-03-03 4:25PM EDT | 250.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COST250117P00260000 | 2023-02-21 3:35PM EDT | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| COST250117P00270000 | 2023-03-15 3:30PM EDT | 270.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| COST250117P00280000 | 2023-03-21 3:13PM EDT | 280.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 6.25% |
| COST250117P00290000 | 2023-02-23 1:10PM EDT | 290.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| COST250117P00300000 | 2023-03-15 9:30AM EDT | 300.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| COST250117P00310000 | 2023-03-21 1:03PM EDT | 310.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 6.25% |
| COST250117P00320000 | 2023-03-21 3:12PM EDT | 320.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00330000 | 2023-02-28 4:41PM EDT | 330.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| COST250117P00340000 | 2023-03-08 3:26PM EDT | 340.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| COST250117P00350000 | 2023-03-21 11:24AM EDT | 350.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| COST250117P00360000 | 2022-10-21 10:50AM EDT | 360.00 | 25.85 | 17.40 | 19.85 | 0.00 | - | 1 | 7 | 28.95% |
| COST250117P00370000 | 2023-03-20 10:23AM EDT | 370.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 3.13% |
| COST250117P00380000 | 2023-03-13 1:45PM EDT | 380.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 6 | 336 | 3.13% |
| COST250117P00390000 | 2023-03-03 3:12PM EDT | 390.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 303 | 364 | 3.13% |
| COST250117P00400000 | 2023-03-20 9:53AM EDT | 400.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 669 | 3.13% |
| COST250117P00410000 | 2023-03-06 11:33AM EDT | 410.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 153 | 473 | 3.13% |
| COST250117P00420000 | 2023-03-03 1:31PM EDT | 420.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 3.13% |
| COST250117P00430000 | 2023-03-17 3:46PM EDT | 430.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
| COST250117P00440000 | 2023-03-06 12:11PM EDT | 440.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 18 | 200 | 1.56% |
| COST250117P00450000 | 2023-03-10 3:07PM EDT | 450.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 1.56% |
| COST250117P00460000 | 2023-03-21 2:58PM EDT | 460.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.78% |
| COST250117P00470000 | 2023-03-20 12:52PM EDT | 470.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250117P00480000 | 2023-03-17 1:22PM EDT | 480.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| COST250117P00490000 | 2023-03-20 12:56PM EDT | 490.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.05% |
| COST250117P00500000 | 2023-03-17 3:16PM EDT | 500.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 3 | 419 | 0.00% |
| COST250117P00510000 | 2023-03-21 2:58PM EDT | 510.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| COST250117P00520000 | 2023-03-06 1:03PM EDT | 520.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| COST250117P00530000 | 2023-03-06 4:52PM EDT | 530.00 | 68.91 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| COST250117P00540000 | 2023-03-21 9:30AM EDT | 540.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| COST250117P00550000 | 2023-02-27 12:21PM EDT | 550.00 | 81.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250117P00560000 | 2023-03-07 10:50AM EDT | 560.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| COST250117P00570000 | 2023-03-07 10:49AM EDT | 570.00 | 87.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| COST250117P00580000 | 2022-12-23 3:29PM EDT | 580.00 | 127.76 | 108.80 | 113.25 | 0.00 | - | 1 | 12 | 20.24% |
| COST250117P00590000 | 2022-12-14 4:46PM EDT | 590.00 | 122.00 | 113.60 | 118.60 | 0.00 | - | 4 | 78 | 19.15% |
| COST250117P00600000 | 2023-03-17 10:26AM EDT | 600.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117P00610000 | 2023-02-27 3:29PM EDT | 610.00 | 125.74 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COST250117P00620000 | 2022-10-18 9:37AM EDT | 620.00 | 154.80 | 123.65 | 128.35 | 0.00 | - | - | 20 | 0.00% |
| COST250117P00630000 | 2023-02-13 12:58PM EDT | 630.00 | 128.20 | 142.85 | 149.85 | 0.00 | - | 1 | 0 | 18.02% |
| COST250117P00640000 | 2023-02-13 11:04AM EDT | 640.00 | 139.08 | 156.75 | 163.15 | 0.00 | - | - | 0 | 20.54% |
| COST250117P00650000 | 2022-10-28 2:45PM EDT | 650.00 | 149.45 | 128.95 | 134.60 | 0.00 | - | 10 | 40 | 0.00% |
| COST250117P00660000 | 2023-01-31 3:57PM EDT | 660.00 | 152.10 | 170.80 | 177.75 | 0.00 | - | 2 | 0 | 18.78% |
| COST250117P00680000 | 2022-10-21 2:50PM EDT | 680.00 | 206.50 | 161.90 | 165.40 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117P00700000 | 2023-01-31 3:52PM EDT | 700.00 | 191.88 | 209.00 | 219.00 | 0.00 | - | 2 | 0 | 22.03% |
| COST250117P00720000 | 2022-10-25 1:11PM EDT | 720.00 | 225.94 | 185.85 | 189.90 | 0.00 | - | - | 0 | 0.00% |
| COST250117P00740000 | 2022-09-29 1:28PM EDT | 740.00 | 263.05 | 227.40 | 231.55 | 0.00 | - | - | 0 | 0.00% |
| COST250117P00800000 | 2023-01-31 3:57PM EDT | 800.00 | 291.72 | 309.50 | 319.00 | 0.00 | - | 4 | 0 | 27.30% |
© 2023 Yahoo. All rights reserved.
