Singapore markets open in 6 hours 49 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,148.36 +37.28 (+0.91%) Dow
34,080.78 +189.76 (+0.56%) Nasdaq
12,041.71 +154.26 (+1.30%) BTC-USD
23,256.27 +212.63 (+0.92%) CMC Crypto 200
535.75 +9.80 (+1.86%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210C00380000 | 2023-02-01 3:55PM EST | 380.00 | 137.60 | 133.65 | 137.50 | 0.00 | - | 2 | 1 | 150.83% |
| COST230210C00430000 | 2023-02-01 10:38AM EST | 430.00 | 76.97 | 83.70 | 86.85 | 0.00 | - | 2 | 0 | 88.33% |
| COST230210C00440000 | 2023-02-01 2:46PM EST | 440.00 | 73.69 | 73.65 | 75.95 | 0.00 | - | 3 | 0 | 94.04% |
| COST230210C00445000 | 2023-01-24 11:10AM EST | 445.00 | 44.50 | 68.90 | 71.80 | 0.00 | - | - | 0 | 75.98% |
| COST230210C00450000 | 2023-01-19 3:05PM EST | 450.00 | 25.95 | 63.80 | 66.85 | 0.00 | - | - | 0 | 70.46% |
| COST230210C00455000 | 2023-02-01 9:56AM EST | 455.00 | 53.67 | 58.90 | 61.95 | 0.00 | - | 5 | 1 | 67.97% |
| COST230210C00460000 | 2023-02-01 2:46PM EST | 460.00 | 53.74 | 53.40 | 56.30 | 0.00 | - | 9 | 0 | 77.05% |
| COST230210C00462500 | 2023-01-25 10:33AM EST | 462.50 | 26.50 | 51.25 | 53.70 | 0.00 | - | - | 0 | 72.90% |
| COST230210C00465000 | 2023-02-01 3:14PM EST | 465.00 | 52.15 | 48.85 | 51.95 | 0.00 | - | 19 | 0 | 57.52% |
| COST230210C00467500 | 2023-01-24 12:48PM EST | 467.50 | 25.10 | 46.30 | 49.35 | 0.00 | - | - | 0 | 53.47% |
| COST230210C00470000 | 2023-02-07 12:54PM EST | 470.00 | 46.10 | 45.25 | 47.00 | -8.16 | -15.04% | 4 | 44 | 63.48% |
| COST230210C00472500 | 2023-01-31 2:44PM EST | 472.50 | 36.93 | 41.55 | 44.30 | 0.00 | - | 1 | 0 | 50.54% |
| COST230210C00475000 | 2023-02-07 9:59AM EST | 475.00 | 35.00 | 38.90 | 42.00 | -13.80 | -28.28% | 1 | 35 | 66.91% |
| COST230210C00477500 | 2023-02-02 9:50AM EST | 477.50 | 45.55 | 36.40 | 39.25 | 0.00 | - | 5 | 13 | 61.45% |
| COST230210C00480000 | 2023-02-06 1:59PM EST | 480.00 | 34.92 | 33.85 | 36.75 | 0.00 | - | 3 | 69 | 58.40% |
| COST230210C00482500 | 2023-01-26 11:46AM EST | 482.50 | 16.10 | 31.40 | 34.30 | 0.00 | - | - | 5 | 55.76% |
| COST230210C00485000 | 2023-02-07 10:31AM EST | 485.00 | 24.06 | 28.75 | 31.80 | -5.44 | -18.44% | 2 | 155 | 52.64% |
| COST230210C00487500 | 2023-02-07 10:08AM EST | 487.50 | 22.48 | 26.65 | 29.65 | -5.80 | -20.51% | 4 | 58 | 52.32% |
| COST230210C00490000 | 2023-02-07 12:46PM EST | 490.00 | 23.72 | 24.05 | 26.95 | -2.33 | -8.94% | 9 | 151 | 47.49% |
| COST230210C00492500 | 2023-02-07 12:33PM EST | 492.50 | 17.73 | 21.85 | 24.70 | -6.83 | -27.81% | 66 | 114 | 46.07% |
| COST230210C00495000 | 2023-02-06 2:41PM EST | 495.00 | 20.71 | 18.70 | 21.60 | 0.00 | - | 3 | 118 | 38.31% |
| COST230210C00497500 | 2023-02-07 12:27PM EST | 497.50 | 12.95 | 17.45 | 19.80 | -7.52 | -36.74% | 2 | 63 | 39.91% |
| COST230210C00500000 | 2023-02-07 11:25AM EST | 500.00 | 10.60 | 15.80 | 17.85 | -4.98 | -31.96% | 29 | 221 | 39.75% |
| COST230210C00502500 | 2023-02-07 12:45PM EST | 502.50 | 11.75 | 13.00 | 15.25 | -2.30 | -16.37% | 8 | 62 | 35.38% |
| COST230210C00505000 | 2023-02-07 12:51PM EST | 505.00 | 11.01 | 12.55 | 13.30 | -1.69 | -13.31% | 33 | 272 | 34.51% |
| COST230210C00507500 | 2023-02-07 12:51PM EST | 507.50 | 9.40 | 10.40 | 10.85 | -1.35 | -12.56% | 155 | 52 | 30.58% |
| COST230210C00510000 | 2023-02-07 12:54PM EST | 510.00 | 8.90 | 8.45 | 8.85 | -0.05 | -0.56% | 210 | 554 | 28.60% |
| COST230210C00512500 | 2023-02-07 12:56PM EST | 512.50 | 7.60 | 7.00 | 7.45 | +0.55 | +7.80% | 197 | 108 | 28.92% |
| COST230210C00515000 | 2023-02-07 12:55PM EST | 515.00 | 5.70 | 5.45 | 5.80 | +0.35 | +6.54% | 415 | 411 | 27.32% |
| COST230210C00517500 | 2023-02-07 12:55PM EST | 517.50 | 4.60 | 4.15 | 4.50 | +0.51 | +12.47% | 152 | 273 | 26.57% |
| COST230210C00520000 | 2023-02-07 12:56PM EST | 520.00 | 3.45 | 3.20 | 3.50 | +0.20 | +6.15% | 610 | 642 | 26.42% |
| COST230210C00522500 | 2023-02-07 12:55PM EST | 522.50 | 2.57 | 2.23 | 2.55 | +0.20 | +8.44% | 113 | 210 | 25.66% |
| COST230210C00525000 | 2023-02-07 12:56PM EST | 525.00 | 1.88 | 1.71 | 1.86 | +0.30 | +18.99% | 406 | 535 | 25.38% |
| COST230210C00530000 | 2023-02-07 12:56PM EST | 530.00 | 0.95 | 0.78 | 0.88 | +0.17 | +21.79% | 510 | 764 | 24.63% |
| COST230210C00535000 | 2023-02-07 12:54PM EST | 535.00 | 0.41 | 0.34 | 0.40 | +0.03 | +7.89% | 129 | 716 | 24.54% |
| COST230210C00540000 | 2023-02-07 12:56PM EST | 540.00 | 0.19 | 0.18 | 0.23 | -0.01 | -5.00% | 244 | 489 | 25.98% |
| COST230210C00545000 | 2023-02-07 12:01PM EST | 545.00 | 0.05 | 0.08 | 0.11 | -0.06 | -54.55% | 40 | 289 | 26.56% |
| COST230210C00550000 | 2023-02-07 12:53PM EST | 550.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 30 | 685 | 27.74% |
| COST230210C00555000 | 2023-02-07 9:34AM EST | 555.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 6 | 171 | 32.62% |
| COST230210C00560000 | 2023-02-06 2:17PM EST | 560.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 40 | 33.40% |
| COST230210C00565000 | 2023-02-07 10:21AM EST | 565.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 59 | 38.67% |
| COST230210C00570000 | 2023-02-06 11:43AM EST | 570.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 27 | 47.80% |
| COST230210C00575000 | 2023-02-03 3:38PM EST | 575.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 45.51% |
| COST230210C00580000 | 2023-01-31 10:08AM EST | 580.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 51.95% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00340000 | 2023-01-27 3:17PM EST | 340.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 4 | 39 | 128.13% |
| COST230210P00350000 | 2023-02-06 3:49PM EST | 350.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 71 | 119.53% |
| COST230210P00360000 | 2023-01-27 2:45PM EST | 360.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 104 | 110.94% |
| COST230210P00370000 | 2023-01-23 10:25AM EST | 370.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 103.13% |
| COST230210P00380000 | 2023-02-02 3:09PM EST | 380.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 26 | 95.31% |
| COST230210P00385000 | 2023-01-30 9:50AM EST | 385.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 92.19% |
| COST230210P00390000 | 2023-02-02 3:02PM EST | 390.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 98.44% |
| COST230210P00395000 | 2023-01-31 2:16PM EST | 395.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 84.38% |
| COST230210P00400000 | 2023-02-06 9:34AM EST | 400.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 40 | 82.81% |
| COST230210P00405000 | 2023-01-31 3:17PM EST | 405.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 80.47% |
| COST230210P00410000 | 2023-02-06 9:37AM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 55 | 67.19% |
| COST230210P00415000 | 2023-02-01 2:38PM EST | 415.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 69.53% |
| COST230210P00420000 | 2023-02-07 11:03AM EST | 420.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 2 | 77 | 69.53% |
| COST230210P00425000 | 2023-02-07 10:56AM EST | 425.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 100 | 62.50% |
| COST230210P00430000 | 2023-02-02 3:09PM EST | 430.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 31 | 70 | 59.38% |
| COST230210P00435000 | 2023-02-07 9:35AM EST | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 203 | 50.00% |
| COST230210P00440000 | 2023-02-07 10:00AM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 50.00% |
| COST230210P00445000 | 2023-02-07 10:00AM EST | 445.00 | 0.05 | 0.00 | 0.08 | -0.03 | -37.50% | 1 | 182 | 53.71% |
| COST230210P00450000 | 2023-02-07 9:55AM EST | 450.00 | 0.04 | 0.00 | 0.03 | -0.02 | -33.33% | 3 | 319 | 48.44% |
| COST230210P00452500 | 2023-02-06 9:30AM EST | 452.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 35 | 50.39% |
| COST230210P00455000 | 2023-02-07 11:40AM EST | 455.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 12 | 82 | 44.92% |
| COST230210P00457500 | 2023-02-07 9:36AM EST | 457.50 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 5 | 167 | 45.51% |
| COST230210P00460000 | 2023-02-07 10:24AM EST | 460.00 | 0.07 | 0.03 | 0.04 | +0.03 | +75.00% | 1 | 224 | 42.58% |
| COST230210P00462500 | 2023-02-07 11:05AM EST | 462.50 | 0.07 | 0.03 | 0.09 | +0.02 | +40.00% | 1 | 35 | 44.92% |
| COST230210P00465000 | 2023-02-07 11:03AM EST | 465.00 | 0.08 | 0.05 | 0.06 | +0.03 | +60.00% | 16 | 303 | 40.82% |
| COST230210P00467500 | 2023-02-07 12:20PM EST | 467.50 | 0.07 | 0.04 | 0.10 | +0.01 | +16.67% | 2 | 121 | 41.60% |
| COST230210P00470000 | 2023-02-07 12:52PM EST | 470.00 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 108 | 343 | 38.48% |
| COST230210P00472500 | 2023-02-07 11:59AM EST | 472.50 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 5 | 182 | 37.60% |
| COST230210P00475000 | 2023-02-07 12:04PM EST | 475.00 | 0.11 | 0.08 | 0.09 | +0.02 | +22.22% | 122 | 290 | 35.06% |
| COST230210P00477500 | 2023-02-07 12:38PM EST | 477.50 | 0.15 | 0.06 | 0.10 | +0.03 | +25.00% | 21 | 95 | 33.59% |
| COST230210P00480000 | 2023-02-07 12:53PM EST | 480.00 | 0.09 | 0.09 | 0.12 | -0.05 | -35.71% | 66 | 268 | 32.42% |
| COST230210P00482500 | 2023-02-07 12:52PM EST | 482.50 | 0.15 | 0.12 | 0.15 | -0.03 | -16.67% | 33 | 198 | 31.45% |
| COST230210P00485000 | 2023-02-07 12:47PM EST | 485.00 | 0.18 | 0.15 | 0.18 | -0.03 | -14.29% | 107 | 444 | 30.23% |
| COST230210P00487500 | 2023-02-07 12:01PM EST | 487.50 | 0.40 | 0.19 | 0.24 | +0.11 | +37.93% | 41 | 130 | 29.49% |
| COST230210P00490000 | 2023-02-07 12:52PM EST | 490.00 | 0.31 | 0.24 | 0.29 | +0.03 | +10.71% | 146 | 396 | 28.25% |
| COST230210P00492500 | 2023-02-07 12:52PM EST | 492.50 | 0.37 | 0.33 | 0.39 | -0.12 | -24.49% | 41 | 168 | 27.56% |
| COST230210P00495000 | 2023-02-07 12:53PM EST | 495.00 | 0.50 | 0.43 | 0.49 | -0.05 | -9.09% | 401 | 348 | 26.44% |
| COST230210P00497500 | 2023-02-07 12:53PM EST | 497.50 | 0.64 | 0.57 | 0.64 | -0.11 | -14.67% | 34 | 164 | 25.54% |
| COST230210P00500000 | 2023-02-07 12:53PM EST | 500.00 | 0.85 | 0.77 | 0.86 | -0.19 | -18.27% | 281 | 537 | 24.83% |
| COST230210P00502500 | 2023-02-07 12:55PM EST | 502.50 | 1.14 | 1.02 | 1.13 | -0.03 | -2.56% | 80 | 159 | 23.96% |
| COST230210P00505000 | 2023-02-07 12:55PM EST | 505.00 | 1.54 | 1.40 | 1.54 | -0.03 | -1.91% | 204 | 371 | 23.45% |
| COST230210P00507500 | 2023-02-07 12:53PM EST | 507.50 | 2.04 | 1.88 | 2.05 | -0.37 | -15.35% | 163 | 128 | 22.80% |
| COST230210P00510000 | 2023-02-07 12:55PM EST | 510.00 | 2.64 | 2.47 | 2.69 | +0.04 | +1.54% | 204 | 281 | 22.08% |
| COST230210P00512500 | 2023-02-07 12:55PM EST | 512.50 | 3.50 | 3.25 | 3.50 | -0.13 | -3.58% | 70 | 151 | 21.35% |
| COST230210P00515000 | 2023-02-07 12:55PM EST | 515.00 | 4.45 | 4.20 | 4.45 | -0.05 | -1.11% | 56 | 292 | 20.34% |
| COST230210P00517500 | 2023-02-07 12:27PM EST | 517.50 | 10.05 | 5.35 | 5.80 | +4.20 | +71.79% | 32 | 97 | 20.17% |
| COST230210P00520000 | 2023-02-07 9:57AM EST | 520.00 | 11.31 | 6.80 | 7.25 | +4.26 | +60.43% | 25 | 387 | 19.35% |
| COST230210P00522500 | 2023-02-07 11:32AM EST | 522.50 | 14.00 | 8.50 | 9.00 | +5.25 | +60.00% | 9 | 137 | 18.86% |
| COST230210P00525000 | 2023-02-07 9:57AM EST | 525.00 | 15.61 | 10.30 | 10.80 | +5.16 | +49.38% | 1 | 563 | 17.10% |
| COST230210P00530000 | 2023-02-07 12:41PM EST | 530.00 | 19.45 | 13.95 | 15.55 | +5.65 | +40.94% | 1 | 37 | 19.83% |
| COST230210P00535000 | 2023-02-03 9:30AM EST | 535.00 | 17.19 | 18.65 | 21.65 | 0.00 | - | 1 | 8 | 35.30% |
| COST230210P00540000 | 2023-02-06 9:53AM EST | 540.00 | 26.00 | 23.50 | 26.65 | 0.00 | - | 3 | 8 | 40.85% |
| COST230210P00550000 | 2023-02-06 12:36PM EST | 550.00 | 35.00 | 33.55 | 36.40 | 0.00 | - | 1 | 1 | 48.73% |
| COST230210P00560000 | 2023-02-07 12:47PM EST | 560.00 | 46.40 | 43.30 | 46.60 | +1.80 | +4.04% | 1 | 3 | 60.40% |
| COST230210P00570000 | 2023-01-26 9:36AM EST | 570.00 | 74.85 | 52.90 | 56.40 | 0.00 | - | - | 0 | 67.09% |
| COST230210P00575000 | 2023-02-02 10:40AM EST | 575.00 | 46.00 | 58.50 | 61.50 | 0.00 | - | - | 0 | 72.68% |
| COST230210P00640000 | 2023-01-06 11:58AM EST | 640.00 | 159.17 | 122.75 | 126.85 | 0.00 | - | 2 | 0 | 128.22% |
© 2023 Yahoo. All rights reserved.
