Singapore markets close in 6 hours 21 minutes
Straits Times Index
3,225.26 +7.85 (+0.24%) Nikkei
32,314.89 +457.29 (+1.44%) Hang Seng
17,809.66 +436.66 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,998.54 +967.53 (+3.58%) CMC Crypto 200
602.10 +23.33 (+4.03%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117C00230000 | 2023-09-29 12:18PM EDT | 230.00 | 347.41 | 343.25 | 350.95 | +20.91 | +6.40% | 2 | 28 | 62.47% |
| COST250117C00240000 | 2023-03-21 10:33AM EDT | 240.00 | 267.82 | 279.10 | 286.75 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00250000 | 2023-09-25 3:43PM EDT | 250.00 | 321.23 | 326.00 | 332.75 | 0.00 | - | 1 | 19 | 60.39% |
| COST250117C00260000 | 2023-03-07 4:00PM EDT | 260.00 | 249.81 | 239.05 | 248.95 | 0.00 | - | 12 | 58 | 0.00% |
| COST250117C00270000 | 2023-09-19 3:35PM EDT | 270.00 | 310.78 | 307.00 | 313.05 | 0.00 | - | 1 | 113 | 56.33% |
| COST250117C00280000 | 2023-08-30 9:31AM EDT | 280.00 | 281.15 | 298.00 | 305.00 | 0.00 | - | 4 | 101 | 55.64% |
| COST250117C00290000 | 2023-06-14 9:30AM EDT | 290.00 | 255.05 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| COST250117C00300000 | 2023-09-28 3:23PM EDT | 300.00 | 288.92 | 280.00 | 287.40 | 0.00 | - | 1 | 100 | 53.35% |
| COST250117C00310000 | 2023-03-24 2:21PM EDT | 310.00 | 209.50 | 217.10 | 223.25 | 0.00 | - | 6 | 71 | 0.00% |
| COST250117C00320000 | 2023-09-21 3:16PM EDT | 320.00 | 260.16 | 262.05 | 271.50 | 0.00 | - | 11 | 30 | 51.76% |
| COST250117C00330000 | 2023-06-30 9:30AM EDT | 330.00 | 229.80 | 252.50 | 260.80 | 0.00 | - | 10 | 36 | 52.90% |
| COST250117C00340000 | 2023-09-29 10:27AM EDT | 340.00 | 252.00 | 244.10 | 253.50 | +18.00 | +7.69% | 2 | 55 | 52.78% |
| COST250117C00350000 | 2023-09-26 10:36AM EDT | 350.00 | 231.00 | 235.00 | 244.50 | 0.00 | - | 1 | 17 | 51.34% |
| COST250117C00360000 | 2023-07-20 10:48AM EDT | 360.00 | 225.00 | 211.95 | 215.60 | 0.00 | - | 1 | 57 | 34.16% |
| COST250117C00370000 | 2023-09-27 12:57PM EDT | 370.00 | 220.00 | 219.40 | 223.50 | 0.00 | - | 1 | 45 | 46.44% |
| COST250117C00380000 | 2023-09-12 2:40PM EDT | 380.00 | 206.00 | 210.70 | 214.35 | 0.00 | - | 2 | 83 | 45.00% |
| COST250117C00390000 | 2023-09-26 11:46AM EDT | 390.00 | 197.28 | 200.00 | 206.70 | 0.00 | - | 2 | 56 | 44.52% |
| COST250117C00400000 | 2023-09-28 9:32AM EDT | 400.00 | 201.00 | 193.50 | 197.75 | 0.00 | - | 1 | 57 | 43.18% |
| COST250117C00410000 | 2023-08-24 9:48AM EDT | 410.00 | 168.70 | 179.00 | 186.20 | 0.00 | - | 1 | 42 | 40.29% |
| COST250117C00420000 | 2023-08-10 10:44AM EDT | 420.00 | 183.20 | 167.70 | 171.45 | 0.00 | - | 1 | 65 | 35.59% |
| COST250117C00430000 | 2023-09-26 3:04PM EDT | 430.00 | 163.10 | 170.60 | 173.00 | 0.00 | - | 1 | 72 | 40.31% |
| COST250117C00440000 | 2023-09-21 9:47AM EDT | 440.00 | 161.50 | 161.30 | 164.85 | 0.00 | - | 1 | 97 | 39.35% |
| COST250117C00450000 | 2023-09-29 2:41PM EDT | 450.00 | 153.00 | 153.30 | 156.20 | +3.15 | +2.10% | 1 | 189 | 38.10% |
| COST250117C00460000 | 2023-09-19 11:40AM EDT | 460.00 | 145.55 | 146.25 | 149.55 | 0.00 | - | 1 | 160 | 37.83% |
| COST250117C00470000 | 2023-09-27 10:51AM EDT | 470.00 | 140.70 | 135.10 | 141.75 | 0.00 | - | 1 | 102 | 36.94% |
| COST250117C00480000 | 2023-09-29 3:15PM EDT | 480.00 | 131.90 | 130.80 | 132.85 | +2.90 | +2.25% | 2 | 142 | 35.49% |
| COST250117C00490000 | 2023-09-21 12:17PM EDT | 490.00 | 119.30 | 122.35 | 126.25 | 0.00 | - | 1 | 74 | 35.08% |
| COST250117C00500000 | 2023-09-28 9:32AM EDT | 500.00 | 121.00 | 116.15 | 119.00 | 0.00 | - | 1 | 376 | 34.32% |
| COST250117C00510000 | 2023-09-27 11:33AM EDT | 510.00 | 110.65 | 108.55 | 110.80 | 0.00 | - | 1 | 102 | 33.09% |
| COST250117C00520000 | 2023-09-27 1:54PM EDT | 520.00 | 100.50 | 101.55 | 103.75 | 0.00 | - | 1 | 154 | 32.32% |
| COST250117C00530000 | 2023-09-27 2:32PM EDT | 530.00 | 95.17 | 95.30 | 97.00 | 0.00 | - | 4 | 230 | 31.62% |
| COST250117C00540000 | 2023-09-28 10:05AM EDT | 540.00 | 93.91 | 87.45 | 90.40 | 0.00 | - | 1 | 154 | 30.92% |
| COST250117C00550000 | 2023-09-29 10:50AM EDT | 550.00 | 84.80 | 82.30 | 84.05 | -2.77 | -3.16% | 2 | 364 | 30.26% |
| COST250117C00560000 | 2023-09-29 3:04PM EDT | 560.00 | 76.55 | 75.05 | 77.90 | +5.95 | +8.43% | 101 | 298 | 29.61% |
| COST250117C00570000 | 2023-09-29 10:12AM EDT | 570.00 | 73.79 | 69.40 | 72.15 | -1.56 | -2.07% | 4 | 245 | 29.05% |
| COST250117C00580000 | 2023-09-29 9:57AM EDT | 580.00 | 67.20 | 64.65 | 66.40 | -1.80 | -2.61% | 1 | 195 | 28.42% |
| COST250117C00590000 | 2023-09-29 10:00AM EDT | 590.00 | 62.07 | 58.50 | 60.90 | -2.33 | -3.62% | 1 | 770 | 27.81% |
| COST250117C00600000 | 2023-09-29 10:22AM EDT | 600.00 | 56.77 | 54.25 | 55.75 | -1.63 | -2.79% | 2 | 383 | 27.26% |
| COST250117C00610000 | 2023-09-29 10:00AM EDT | 610.00 | 51.98 | 49.00 | 50.95 | +4.31 | +9.04% | 1 | 133 | 26.77% |
| COST250117C00620000 | 2023-09-28 3:25PM EDT | 620.00 | 48.70 | 44.75 | 46.30 | 0.00 | - | 3 | 102 | 26.25% |
| COST250117C00630000 | 2023-09-29 10:07AM EDT | 630.00 | 43.44 | 40.10 | 42.00 | +2.69 | +6.60% | 2 | 71 | 25.79% |
| COST250117C00640000 | 2023-09-28 12:47PM EDT | 640.00 | 40.55 | 35.95 | 37.95 | 0.00 | - | 1 | 125 | 25.33% |
| COST250117C00650000 | 2023-09-29 2:49PM EDT | 650.00 | 32.50 | 30.85 | 34.20 | +1.50 | +4.84% | 9 | 308 | 24.91% |
| COST250117C00660000 | 2023-09-29 12:18PM EDT | 660.00 | 30.67 | 28.60 | 30.65 | -1.43 | -4.45% | 2 | 658 | 24.48% |
| COST250117C00680000 | 2023-09-29 9:34AM EDT | 680.00 | 26.40 | 22.35 | 24.55 | +0.38 | +1.46% | 1 | 186 | 23.78% |
| COST250117C00700000 | 2023-09-29 12:25PM EDT | 700.00 | 19.83 | 18.60 | 19.35 | -1.12 | -5.35% | 1 | 324 | 23.11% |
| COST250117C00720000 | 2023-09-28 2:01PM EDT | 720.00 | 16.50 | 14.75 | 15.15 | 0.00 | - | 1 | 239 | 22.57% |
| COST250117C00740000 | 2023-09-29 10:08AM EDT | 740.00 | 12.20 | 11.35 | 11.80 | -0.60 | -4.69% | 2 | 511 | 22.12% |
| COST250117C00760000 | 2023-09-29 9:46AM EDT | 760.00 | 9.60 | 8.80 | 9.15 | -0.40 | -4.00% | 25 | 138 | 21.76% |
| COST250117C00780000 | 2023-09-28 11:34AM EDT | 780.00 | 7.75 | 6.75 | 7.10 | 0.00 | - | 1 | 59 | 21.48% |
| COST250117C00800000 | 2023-09-28 3:26PM EDT | 800.00 | 6.10 | 5.15 | 5.40 | 0.00 | - | 7 | 237 | 21.17% |
| COST250117C00820000 | 2023-09-29 1:43PM EDT | 820.00 | 3.95 | 3.95 | 4.20 | -0.75 | -15.96% | 1 | 137 | 21.03% |
| COST250117C00840000 | 2023-09-27 12:21PM EDT | 840.00 | 2.97 | 2.79 | 3.25 | 0.00 | - | 6 | 18 | 20.90% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117P00230000 | 2023-09-29 3:44PM EDT | 230.00 | 1.05 | 0.76 | 1.04 | +0.11 | +11.70% | 7 | 332 | 37.89% |
| COST250117P00240000 | 2023-09-25 12:52PM EDT | 240.00 | 1.21 | 0.83 | 1.62 | 0.00 | - | 2 | 61 | 38.86% |
| COST250117P00250000 | 2023-09-01 3:01PM EDT | 250.00 | 1.56 | 1.00 | 1.89 | 0.00 | - | 2 | 129 | 38.15% |
| COST250117P00260000 | 2023-08-11 12:32PM EDT | 260.00 | 1.76 | 1.14 | 2.55 | 0.00 | - | 2 | 44 | 38.51% |
| COST250117P00270000 | 2023-09-27 10:22AM EDT | 270.00 | 1.85 | 0.86 | 2.52 | 0.00 | - | 1 | 73 | 36.76% |
| COST250117P00280000 | 2023-08-28 1:18PM EDT | 280.00 | 2.39 | 1.45 | 2.95 | 0.00 | - | 6 | 42 | 36.23% |
| COST250117P00290000 | 2023-09-18 2:18PM EDT | 290.00 | 2.20 | 1.25 | 3.35 | 0.00 | - | 1 | 32 | 35.53% |
| COST250117P00300000 | 2023-09-22 11:43AM EDT | 300.00 | 2.50 | 1.50 | 3.00 | 0.00 | - | 1 | 67 | 33.20% |
| COST250117P00310000 | 2023-09-08 11:48AM EDT | 310.00 | 3.45 | 1.76 | 4.70 | 0.00 | - | 3 | 56 | 34.89% |
| COST250117P00320000 | 2023-08-29 1:41PM EDT | 320.00 | 5.10 | 2.20 | 4.60 | 0.00 | - | 1 | 72 | 33.16% |
| COST250117P00330000 | 2023-09-14 1:52PM EDT | 330.00 | 3.69 | 2.41 | 5.65 | 0.00 | - | 30 | 55 | 33.21% |
| COST250117P00340000 | 2023-09-29 12:34PM EDT | 340.00 | 4.00 | 2.81 | 4.30 | -1.00 | -20.00% | 1 | 30 | 29.71% |
| COST250117P00350000 | 2023-09-27 10:23AM EDT | 350.00 | 4.85 | 4.00 | 6.75 | 0.00 | - | 1 | 117 | 31.59% |
| COST250117P00360000 | 2023-09-29 12:39PM EDT | 360.00 | 5.05 | 5.05 | 5.20 | -0.79 | -13.53% | 5 | 138 | 28.16% |
| COST250117P00370000 | 2023-09-20 2:44PM EDT | 370.00 | 5.60 | 5.60 | 5.85 | 0.00 | - | 1 | 48 | 27.56% |
| COST250117P00380000 | 2023-09-15 11:31AM EDT | 380.00 | 6.51 | 6.30 | 6.55 | 0.00 | - | 1 | 362 | 26.96% |
| COST250117P00390000 | 2023-09-27 10:10AM EDT | 390.00 | 7.55 | 7.10 | 7.35 | 0.00 | - | 9 | 385 | 26.40% |
| COST250117P00400000 | 2023-09-27 10:18AM EDT | 400.00 | 8.58 | 7.95 | 8.15 | 0.00 | - | 4 | 779 | 25.76% |
| COST250117P00410000 | 2023-09-29 11:46AM EDT | 410.00 | 8.95 | 8.85 | 9.10 | +0.05 | +0.56% | 3 | 528 | 25.19% |
| COST250117P00420000 | 2023-09-29 1:54PM EDT | 420.00 | 10.15 | 9.90 | 10.05 | -0.25 | -2.40% | 2 | 254 | 24.55% |
| COST250117P00430000 | 2023-09-29 1:08PM EDT | 430.00 | 11.30 | 10.95 | 11.30 | -1.15 | -9.24% | 2 | 126 | 24.08% |
| COST250117P00440000 | 2023-09-27 1:52PM EDT | 440.00 | 13.80 | 12.15 | 12.55 | 0.00 | - | 22 | 229 | 23.52% |
| COST250117P00450000 | 2023-09-29 12:46PM EDT | 450.00 | 13.50 | 13.50 | 13.95 | -1.00 | -6.90% | 2 | 422 | 22.98% |
| COST250117P00460000 | 2023-09-28 11:54AM EDT | 460.00 | 15.02 | 14.85 | 15.50 | 0.00 | - | 14 | 342 | 22.45% |
| COST250117P00470000 | 2023-09-29 12:38PM EDT | 470.00 | 16.69 | 16.50 | 17.20 | -1.81 | -9.78% | 2 | 439 | 21.93% |
| COST250117P00480000 | 2023-09-29 1:51PM EDT | 480.00 | 19.00 | 18.25 | 19.00 | +0.75 | +4.11% | 2 | 451 | 21.38% |
| COST250117P00490000 | 2023-09-28 12:39PM EDT | 490.00 | 20.15 | 20.10 | 21.00 | 0.00 | - | 1 | 441 | 20.84% |
| COST250117P00500000 | 2023-09-29 11:21AM EDT | 500.00 | 22.15 | 22.10 | 23.15 | -0.05 | -0.23% | 4 | 682 | 20.29% |
| COST250117P00510000 | 2023-09-28 11:32AM EDT | 510.00 | 24.60 | 24.35 | 25.60 | 0.00 | - | 1 | 262 | 19.79% |
| COST250117P00520000 | 2023-09-29 3:53PM EDT | 520.00 | 25.70 | 26.35 | 28.15 | -1.50 | -5.51% | 21 | 820 | 19.23% |
| COST250117P00530000 | 2023-09-28 11:51AM EDT | 530.00 | 30.06 | 29.85 | 31.00 | 0.00 | - | 54 | 333 | 18.70% |
| COST250117P00540000 | 2023-09-28 12:47PM EDT | 540.00 | 32.80 | 32.95 | 34.20 | 0.00 | - | 1 | 104 | 18.20% |
| COST250117P00550000 | 2023-09-29 2:20PM EDT | 550.00 | 38.30 | 36.20 | 37.70 | +2.20 | +6.09% | 22 | 212 | 17.71% |
| COST250117P00560000 | 2023-09-29 3:04PM EDT | 560.00 | 40.90 | 39.80 | 41.45 | +1.05 | +2.63% | 22 | 227 | 17.20% |
| COST250117P00570000 | 2023-09-28 12:50PM EDT | 570.00 | 43.25 | 43.70 | 45.00 | 0.00 | - | 5 | 174 | 16.49% |
| COST250117P00580000 | 2023-09-29 2:02PM EDT | 580.00 | 50.55 | 48.00 | 49.15 | +3.50 | +7.44% | 17 | 161 | 15.87% |
| COST250117P00590000 | 2023-09-29 3:19PM EDT | 590.00 | 53.55 | 52.50 | 53.80 | +1.65 | +3.18% | 1 | 172 | 15.29% |
| COST250117P00600000 | 2023-09-27 11:12AM EDT | 600.00 | 59.10 | 57.50 | 58.75 | 0.00 | - | 2 | 119 | 14.67% |
| COST250117P00610000 | 2023-09-27 3:43PM EDT | 610.00 | 65.50 | 63.00 | 64.85 | 0.00 | - | 1 | 85 | 14.34% |
| COST250117P00620000 | 2023-09-12 1:57PM EDT | 620.00 | 72.55 | 68.40 | 71.55 | 0.00 | - | 3 | 6 | 14.10% |
| COST250117P00630000 | 2023-09-28 2:07PM EDT | 630.00 | 74.10 | 75.00 | 78.00 | 0.00 | - | 5 | 32 | 13.55% |
| COST250117P00640000 | 2023-09-19 10:58AM EDT | 640.00 | 85.29 | 81.50 | 85.25 | 0.00 | - | 2 | 2 | 13.18% |
| COST250117P00650000 | 2023-09-26 10:17AM EDT | 650.00 | 98.05 | 88.75 | 91.65 | 0.00 | - | 5 | 51 | 12.07% |
| COST250117P00660000 | 2023-09-20 3:14PM EDT | 660.00 | 96.85 | 96.60 | 99.25 | 0.00 | - | 65 | 76 | 11.26% |
| COST250117P00680000 | 2023-09-12 12:43PM EDT | 680.00 | 122.34 | 112.30 | 116.90 | 0.00 | - | 2 | 0 | 10.51% |
| COST250117P00700000 | 2023-01-31 3:52PM EDT | 700.00 | 191.88 | 209.00 | 219.00 | 0.00 | - | 2 | 0 | 50.04% |
| COST250117P00720000 | 2023-08-30 2:37PM EDT | 720.00 | 178.35 | 152.00 | 157.95 | 0.00 | - | 2 | 0 | 14.17% |
| COST250117P00740000 | 2023-08-11 1:46PM EDT | 740.00 | 178.74 | 185.85 | 191.90 | 0.00 | - | 2 | 0 | 25.05% |
| COST250117P00760000 | 2023-09-12 12:45PM EDT | 760.00 | 203.27 | 192.15 | 198.15 | 0.00 | - | - | 0 | 16.72% |
| COST250117P00780000 | 2023-09-12 12:43PM EDT | 780.00 | 222.36 | 212.35 | 217.10 | 0.00 | - | - | 0 | 16.45% |
| COST250117P00800000 | 2023-05-15 12:56PM EDT | 800.00 | 298.96 | 268.35 | 277.50 | 0.00 | - | 1 | 0 | 41.71% |
| COST250117P00820000 | 2023-08-30 2:37PM EDT | 820.00 | 278.41 | 252.50 | 257.50 | 0.00 | - | - | 0 | 19.02% |
| COST250117P00840000 | 2023-09-27 2:45PM EDT | 840.00 | 275.10 | 270.80 | 279.40 | 0.00 | - | 3 | 0 | 22.33% |
© 2023 Yahoo. All rights reserved.
