Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,066.66 +906.52 (+1.35%) CMC Crypto 200
1,378.40 +47.79 (+3.59%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 623.07 | 0.00 | - | 1 | 1 | 255.00 | 0.24 | 0.00 | - | 10 | 184 |
| 410.00 | 0.00 | - | - | 2 | 265.00 | 0.19 | 0.00 | - | 10 | 27 |
| 346.28 | 0.00 | - | 4 | 68 | 270.00 | 1.39 | 0.00 | - | 5 | 169 |
| - | - | - | - | - | 275.00 | 0.34 | 0.00 | - | 1 | 25 |
| 410.00 | 0.00 | - | 4 | 2 | 280.00 | 4.00 | 0.00 | - | 1 | 9 |
| 394.00 | 0.00 | - | - | 2 | 285.00 | 0.35 | 0.00 | - | 4 | 21 |
| - | - | - | - | - | 290.00 | 4.00 | 0.00 | - | 1 | 4 |
| 398.00 | 0.00 | - | 3 | 9 | 295.00 | 0.98 | 0.00 | - | 4 | 150 |
| 394.00 | 0.00 | - | 2 | 2 | 300.00 | 1.90 | 0.00 | - | 1 | 20 |
| 536.18 | 0.00 | - | 13 | 13 | 305.00 | 0.55 | 0.00 | - | 2 | 40 |
| 274.16 | 0.00 | - | 6 | 6 | 310.00 | 2.19 | 0.00 | - | 21 | 144 |
| - | - | - | - | - | 315.00 | 5.05 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 320.00 | 2.31 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 325.00 | 1.54 | 0.00 | - | 2 | 35 |
| 378.93 | 0.00 | - | - | 4 | 330.00 | 1.60 | 0.00 | - | 1 | 0 |
| 343.53 | 0.00 | - | - | 1 | 335.00 | 1.19 | 0.00 | - | 5 | 16 |
| 370.15 | 0.00 | - | - | 4 | 340.00 | 3.50 | 0.00 | - | 2 | 35 |
| 362.00 | 0.00 | - | 1 | 2 | 345.00 | 4.00 | 0.00 | - | 2 | 58 |
| 436.00 | 0.00 | - | 1 | 0 | 350.00 | 0.32 | 0.00 | - | 4 | 52 |
| - | - | - | - | - | 355.00 | 3.66 | 0.00 | - | 1 | 43 |
| 370.00 | 0.00 | - | 1 | 0 | 360.00 | 0.47 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 365.00 | 1.20 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 370.00 | 4.75 | 0.00 | - | 1 | 43 |
| 291.90 | 0.00 | - | 1 | 0 | 375.00 | 2.00 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 380.00 | 7.55 | 0.00 | - | 15 | 5 |
| 263.15 | 0.00 | - | - | 4 | 385.00 | 2.14 | 0.00 | - | 5 | 48 |
| 185.28 | 0.00 | - | 1 | 1 | 390.00 | 3.51 | 0.00 | - | 5 | 10 |
| 303.00 | 0.00 | - | 1 | 25 | 395.00 | 0.65 | 0.00 | - | 4 | 12 |
| 263.15 | 0.00 | - | 3 | 4 | 400.00 | 1.03 | 0.00 | - | 2 | 10 |
| 197.85 | 0.00 | - | - | - | 405.00 | 3.87 | 0.00 | - | 4 | 20 |
| 283.44 | 0.00 | - | 22 | 26 | 410.00 | 3.95 | 0.00 | - | 8 | 4 |
| 216.06 | 0.00 | - | - | 1 | 415.00 | 3.80 | 0.00 | - | 2 | 5 |
| 197.85 | 0.00 | - | - | 0 | 420.00 | 4.20 | 0.00 | - | 1 | 2 |
| 433.15 | 0.00 | - | 4 | 4 | 425.00 | 2.16 | 0.00 | - | 2 | 9 |
| 216.06 | 0.00 | - | - | 1 | 430.00 | 2.19 | 0.00 | - | 1 | 2 |
| 154.11 | 0.00 | - | - | - | 435.00 | 2.88 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 440.00 | 5.95 | 0.00 | - | 3 | 1 |
| 271.75 | 0.00 | - | 4 | 1 | 445.00 | 3.88 | 0.00 | - | 3 | 28 |
| 154.11 | 0.00 | - | 6 | 7 | 450.00 | 1.00 | 0.00 | - | 3 | 14 |
| 174.04 | 0.00 | - | - | - | 455.00 | 1.60 | 0.00 | - | 2 | 305 |
| 441.00 | 0.00 | - | 1 | 0 | 460.00 | 6.25 | 0.00 | - | 2 | 11 |
| 286.49 | 0.00 | - | 1 | 11 | 465.00 | 6.55 | 0.00 | - | 2 | 34 |
| 174.04 | 0.00 | - | 1 | 3 | 470.00 | 1.47 | 0.00 | - | 1 | 4 |
| 237.50 | 0.00 | - | 1 | 2 | 475.00 | 2.72 | 0.00 | - | 3 | 28 |
| 366.72 | 0.00 | - | 1 | 12 | 480.00 | 2.05 | 0.00 | - | 10 | 179 |
| 245.98 | 0.00 | - | 1 | 4 | 485.00 | 1.50 | 0.00 | - | 1 | 105 |
| 208.92 | 0.00 | - | 4 | 2 | 490.00 | 1.68 | 0.00 | - | 1 | 28 |
| 212.85 | 0.00 | - | - | 4 | 495.00 | 2.00 | 0.00 | - | 1 | 53 |
| 262.00 | 0.00 | - | 1 | 4 | 500.00 | 2.77 | 0.00 | - | 1 | 761 |
| 368.25 | 0.00 | - | 1 | 13 | 505.00 | 7.65 | 0.00 | - | 3 | 108 |
| 212.85 | 0.00 | - | 1 | 4 | 510.00 | 14.60 | 0.00 | - | 4 | 50 |
| 287.50 | 0.00 | - | 1 | 17 | 515.00 | 5.11 | 0.00 | - | 5 | 79 |
| 260.05 | 0.00 | - | 1 | 1 | 520.00 | 3.35 | -2.35 | -41.23% | 1 | 164 |
| 256.08 | 0.00 | - | 2 | 16 | 525.00 | 4.65 | 0.00 | - | 1 | 162 |
| 180.10 | 0.00 | - | 1 | 5 | 530.00 | 16.80 | 0.00 | - | 5 | 85 |
| 321.50 | 0.00 | - | 1 | 22 | 535.00 | 3.74 | 0.00 | - | 1 | 77 |
| 345.80 | 0.00 | - | 5 | 15 | 540.00 | 5.49 | 0.00 | - | 2 | 24 |
| 204.20 | 0.00 | - | 1 | 10 | 545.00 | 3.00 | 0.00 | - | 2 | 80 |
| 167.62 | 0.00 | - | 1 | 123 | 550.00 | 21.10 | 0.00 | - | 2 | 75 |
| 328.92 | 0.00 | - | 1 | 27 | 555.00 | 3.00 | 0.00 | - | 1 | 167 |
| 273.38 | 0.00 | - | 1 | 6 | 560.00 | 6.30 | 0.00 | - | 2 | 38 |
| 257.10 | 0.00 | - | 1 | 15 | 565.00 | 7.32 | 0.00 | - | 12 | 79 |
| 158.71 | 0.00 | - | 2 | 28 | 570.00 | 25.10 | 0.00 | - | 2 | 335 |
| 305.75 | 0.00 | - | 2 | 86 | 575.00 | 6.95 | 0.00 | - | 5 | 212 |
| 269.43 | 0.00 | - | 3 | 4 | 580.00 | 6.06 | -0.08 | -1.30% | 5 | 211 |
| 301.25 | 0.00 | - | 1 | 43 | 585.00 | 5.25 | 0.00 | - | 13 | 150 |
| 142.98 | 0.00 | - | 1 | 81 | 590.00 | 29.65 | 0.00 | - | 2 | 158 |
| 278.70 | 0.00 | - | 1 | 128 | 595.00 | 7.00 | 0.00 | - | 1 | 295 |
| 264.05 | 0.00 | - | 1 | 16 | 600.00 | 7.35 | +0.35 | +5.00% | 2 | 443 |
| 209.77 | 0.00 | - | 1 | 91 | 605.00 | 7.91 | +1.46 | +22.64% | 2 | 119 |
| 130.77 | 0.00 | - | 2 | 127 | 610.00 | 33.28 | 0.00 | - | 3 | 66 |
| 230.00 | 0.00 | - | 1 | 31 | 615.00 | 8.34 | 0.00 | - | 1 | 329 |
| 270.41 | 0.00 | - | 1 | 9 | 620.00 | 6.60 | 0.00 | - | 2 | 175 |
| 297.35 | 0.00 | - | 1 | 93 | 625.00 | 7.40 | 0.00 | - | 1 | 223 |
| 117.95 | 0.00 | - | 2 | 40 | 630.00 | 41.15 | 0.00 | - | 1 | 15 |
| 250.90 | 0.00 | - | 1 | 20 | 635.00 | 10.90 | 0.00 | - | 4 | 94 |
| 236.08 | 0.00 | - | 1 | 12 | 640.00 | 7.30 | 0.00 | - | 2 | 175 |
| 229.17 | 0.00 | - | 4 | 145 | 645.00 | 11.90 | +2.02 | +20.45% | 2 | 156 |
| 99.71 | 0.00 | - | 1 | 25 | 650.00 | 47.75 | 0.00 | - | 8 | 18 |
| 233.27 | 0.00 | - | 1 | 27 | 655.00 | 12.75 | -0.65 | -4.85% | 5 | 31 |
| 256.50 | 0.00 | - | 1 | 15 | 660.00 | 13.87 | +1.27 | +10.08% | 2 | 133 |
| 255.00 | 0.00 | - | 2 | 190 | 665.00 | 14.15 | +0.95 | +7.20% | 2 | 140 |
| 85.00 | 0.00 | - | 4 | 45 | 670.00 | 55.40 | 0.00 | - | 3 | 4 |
| 202.01 | 0.00 | - | 2 | 142 | 675.00 | 14.60 | 0.00 | - | 2 | 24 |
| 206.20 | 0.00 | - | 1 | 11 | 680.00 | 17.05 | 0.00 | - | 4 | 39 |
| 225.00 | 0.00 | - | 2 | 202 | 685.00 | 16.15 | 0.00 | - | 3 | 17 |
| 81.05 | 0.00 | - | 1 | 47 | 690.00 | 59.00 | 0.00 | - | 1 | 1 |
| 211.62 | 0.00 | - | 1 | 18 | 695.00 | 17.55 | 0.00 | - | 1 | 20 |
| 164.30 | -13.70 | -7.70% | 130 | 249 | 700.00 | 20.82 | +1.15 | +5.85% | 1 | 109 |
| 177.00 | 0.00 | - | 1 | 27 | 705.00 | 19.85 | 0.00 | - | 1 | 50 |
| 68.57 | 0.00 | - | 4 | 15 | 710.00 | 70.00 | 0.00 | - | 2 | 2 |
| 200.00 | 0.00 | - | 2 | 54 | 715.00 | 23.88 | +2.03 | +9.29% | 2 | 13 |
| 184.00 | 0.00 | - | 1 | 21 | 720.00 | 21.05 | 0.00 | - | 1 | 49 |
| 163.51 | 0.00 | - | 2 | 190 | 725.00 | 23.30 | 0.00 | - | 1 | 27 |
| 65.05 | 0.00 | - | 3 | 35 | 730.00 | 107.80 | 0.00 | - | - | 1 |
| 142.65 | -10.35 | -6.76% | 2 | 27 | 735.00 | 29.50 | 0.00 | - | 1 | 38 |
| 168.10 | 0.00 | - | 2 | 25 | 740.00 | 23.70 | 0.00 | - | 1 | 33 |
| 134.30 | 0.00 | - | 3 | 41 | 745.00 | 27.90 | 0.00 | - | 1 | 23 |
| 53.17 | 0.00 | - | 3 | 17 | 750.00 | - | - | - | - | - |
| 147.00 | 0.00 | - | 11 | 36 | 755.00 | 33.64 | 0.00 | - | 1 | 53 |
| 134.45 | 0.00 | - | 1 | 22 | 760.00 | 36.63 | 0.00 | - | 2 | 94 |
| 131.20 | 0.00 | - | 1 | 15 | 765.00 | 33.60 | 0.00 | - | 1 | 14 |
| 46.75 | 0.00 | - | 2 | 2 | 770.00 | - | - | - | - | - |
| 137.95 | 0.00 | - | 1 | 12 | 775.00 | 36.65 | 0.00 | - | 1 | 172 |
| 135.57 | 0.00 | - | 1 | 64 | 780.00 | 42.33 | +0.23 | +0.55% | 1 | 78 |
| 158.33 | 0.00 | - | 4 | 36 | 785.00 | 43.35 | 0.00 | - | 2 | 40 |
| 16.40 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 105.60 | 0.00 | - | 1 | 27 | 795.00 | 51.69 | +8.14 | +18.69% | 5 | 96 |
| 99.00 | 0.00 | - | 11 | 520 | 800.00 | 51.43 | +6.23 | +13.78% | 10 | 125 |
| 105.00 | 0.00 | - | 1 | 73 | 805.00 | 52.13 | 0.00 | - | 3 | 35 |
| 33.00 | 0.00 | - | 5 | 9 | 810.00 | - | - | - | - | - |
| 92.59 | -14.41 | -13.47% | 1 | 43 | 815.00 | 57.70 | 0.00 | - | 2 | 14 |
| 101.24 | 0.00 | - | 1 | 146 | 820.00 | 61.20 | +8.00 | +15.04% | 3 | 23 |
| 88.29 | 0.00 | - | 1 | 167 | 825.00 | 55.20 | 0.00 | - | 1 | 38 |
| 7.15 | 0.00 | - | 1 | 5 | 830.00 | - | - | - | - | - |
| 87.60 | 0.00 | - | 3 | 275 | 835.00 | 62.50 | 0.00 | - | 3 | 19 |
| 91.11 | 0.00 | - | 3 | 129 | 840.00 | 71.10 | +6.45 | +9.98% | 2 | 96 |
| 77.24 | -11.56 | -13.02% | 1 | 180 | 845.00 | 58.50 | 0.00 | - | 3 | 215 |
| 21.35 | 0.00 | - | 2 | 82 | 850.00 | - | - | - | - | - |
| 68.78 | -4.02 | -5.52% | 3 | 84 | 855.00 | 76.91 | 0.00 | - | 6 | 131 |
| 68.13 | -4.37 | -6.03% | 3 | 69 | 860.00 | 74.95 | 0.00 | - | 16 | 63 |
| 69.06 | -0.12 | -0.17% | 2 | 234 | 865.00 | 80.38 | +3.83 | +5.00% | 1 | 11 |
| 20.55 | 0.00 | - | 1 | 52 | 870.00 | - | - | - | - | - |
| 69.93 | 0.00 | - | 1 | 45 | 875.00 | 80.90 | 0.00 | - | 7 | 171 |
| 68.85 | 0.00 | - | 9 | 44 | 880.00 | 74.60 | 0.00 | - | 1 | 104 |
| 66.10 | 0.00 | - | 1 | 59 | 885.00 | 83.34 | 0.00 | - | 1 | 7 |
| 53.60 | -7.90 | -12.85% | 4 | 28 | 895.00 | 89.04 | 0.00 | - | 1 | 31 |
| 54.55 | -7.20 | -11.66% | 1 | 142 | 900.00 | 103.28 | 0.00 | - | 1 | 25 |
| 59.80 | 0.00 | - | 5 | 228 | 905.00 | 81.82 | 0.00 | - | - | 14 |
| 12.10 | 0.00 | - | - | 7 | 910.00 | - | - | - | - | - |
| 49.99 | 0.00 | - | 1 | 39 | 915.00 | 80.05 | 0.00 | - | - | 4 |
| 61.15 | 0.00 | - | 4 | 54 | 920.00 | 101.10 | 0.00 | - | 9 | 9 |
| 59.15 | 0.00 | - | 20 | 132 | 925.00 | 118.00 | 0.00 | - | 1 | 0 |
| 11.25 | 0.00 | - | - | 2 | 930.00 | - | - | - | - | - |
| 40.69 | -8.11 | -16.62% | 1 | 57 | 940.00 | 92.53 | 0.00 | - | 10 | 10 |
| 44.70 | 0.00 | - | 5 | 333 | 945.00 | - | - | - | - | - |
| 33.30 | -9.95 | -23.01% | 7 | 235 | 960.00 | - | - | - | - | - |
| 46.00 | 0.00 | - | 3 | 177 | 965.00 | - | - | - | - | - |
| 39.90 | 0.00 | - | 1 | 30 | 980.00 | - | - | - | - | - |
| 39.00 | 0.00 | - | 10 | 37 | 985.00 | 119.55 | 0.00 | - | - | 1 |
| 24.60 | -5.20 | -17.45% | 16 | 102 | 1,000.00 | 155.25 | 0.00 | - | 8 | 9 |
| 30.80 | 0.00 | - | 2 | 329 | 1,005.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 2 | 252 | 1,020.00 | - | - | - | - | - |
| 19.00 | -5.68 | -23.01% | 2 | 79 | 1,040.00 | - | - | - | - | - |
| 16.30 | -1.53 | -8.58% | 2 | 134 | 1,060.00 | - | - | - | - | - |
| 14.60 | 0.00 | - | 2 | 57 | 1,080.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 150 | 1,100.00 | - | - | - | - | - |
| 13.65 | 0.00 | - | 13 | 60 | 1,120.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 17 | 108 | 1,140.00 | 399.35 | 0.00 | - | 2 | 0 |
| 9.50 | 0.00 | - | 2 | 303 | 1,160.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 22 | 21 | 1,180.00 | - | - | - | - | - |
| 5.36 | -1.12 | -17.28% | 2 | 84 | 1,200.00 | - | - | - | - | - |
| 4.55 | -2.30 | -33.58% | 4 | 22 | 1,220.00 | - | - | - | - | - |
| 4.00 | -2.87 | -41.78% | 6 | 49 | 1,240.00 | - | - | - | - | - |
| 3.62 | -0.28 | -7.18% | 80 | 139 | 1,260.00 | - | - | - | - | - |
| 3.22 | -1.98 | -38.08% | 3 | 14 | 1,280.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | - | 1 | 1,300.00 | - | - | - | - | - |
| 2.67 | -0.29 | -9.80% | 5 | 1 | 1,320.00 | - | - | - | - | - |
| 2.43 | -0.46 | -15.92% | 4 | 86 | 1,340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.