Singapore markets open in 1 hour 7 minutes
Straits Times Index
3,215.40 +10.58 (+0.33%) S&P 500
4,337.44 +17.38 (+0.40%) Dow
34,006.88 +43.04 (+0.13%) Nasdaq
13,271.32 +59.51 (+0.45%) Bitcoin USD
26,294.67 +48.21 (+0.18%) CMC Crypto 200
562.98 +3.47 (+0.62%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230929C00350000 | 2023-09-18 3:08PM EDT | 350.00 | 213.75 | 204.00 | 213.65 | 0.00 | - | - | 1 | 163.87% |
| COST230929C00360000 | 2023-09-19 12:34PM EDT | 360.00 | 202.45 | 194.00 | 203.35 | 0.00 | - | - | 3 | 134.38% |
| COST230929C00370000 | 2023-09-05 10:26AM EDT | 370.00 | 178.50 | 184.15 | 191.35 | 0.00 | - | 1 | 1 | 220.41% |
| COST230929C00380000 | 2023-09-21 11:13AM EDT | 380.00 | 180.00 | 174.55 | 183.45 | 0.00 | - | - | 2 | 148.93% |
| COST230929C00445000 | 2023-09-05 3:50PM EDT | 445.00 | 102.55 | 110.55 | 114.60 | 0.00 | - | 1 | 1 | 109.67% |
| COST230929C00450000 | 2023-09-20 1:37PM EDT | 450.00 | 119.17 | 105.80 | 110.45 | 0.00 | - | - | 3 | 119.26% |
| COST230929C00455000 | 2023-09-19 3:43PM EDT | 455.00 | 110.60 | 100.35 | 105.45 | 0.00 | - | - | 1 | 114.33% |
| COST230929C00465000 | 2023-09-18 3:08PM EDT | 465.00 | 99.10 | 91.40 | 95.25 | 0.00 | - | - | 2 | 101.88% |
| COST230929C00470000 | 2023-09-21 3:42PM EDT | 470.00 | 85.90 | 85.05 | 90.15 | 0.00 | - | 2 | 3 | 95.75% |
| COST230929C00475000 | 2023-09-21 2:11PM EDT | 475.00 | 83.10 | 81.85 | 85.55 | 0.00 | - | - | 1 | 56.45% |
| COST230929C00480000 | 2023-09-21 2:11PM EDT | 480.00 | 78.15 | 78.40 | 79.85 | 0.00 | - | 2 | 3 | 69.39% |
| COST230929C00485000 | 2023-08-11 11:12AM EDT | 485.00 | 81.89 | 67.35 | 68.85 | 0.00 | - | - | 1 | 0.00% |
| COST230929C00490000 | 2023-09-07 11:37AM EDT | 490.00 | 60.50 | 68.30 | 69.85 | 0.00 | - | - | 1 | 60.25% |
| COST230929C00495000 | 2023-09-22 1:47PM EDT | 495.00 | 65.00 | 63.25 | 65.35 | 0.00 | - | 2 | 4 | 60.69% |
| COST230929C00500000 | 2023-09-25 2:21PM EDT | 500.00 | 57.00 | 58.95 | 59.85 | -2.60 | -4.36% | 4 | 12 | 58.13% |
| COST230929C00505000 | 2023-09-07 10:29AM EDT | 505.00 | 42.91 | 53.65 | 55.15 | 0.00 | - | 1 | 2 | 53.91% |
| COST230929C00510000 | 2023-09-25 2:38PM EDT | 510.00 | 47.90 | 49.25 | 50.55 | -0.10 | -0.21% | 2 | 11 | 55.64% |
| COST230929C00515000 | 2023-09-25 12:21PM EDT | 515.00 | 43.64 | 44.15 | 45.70 | -0.98 | -2.20% | 1 | 3 | 51.29% |
| COST230929C00520000 | 2023-09-25 9:46AM EDT | 520.00 | 38.03 | 39.60 | 40.30 | -6.97 | -15.49% | 1 | 8 | 49.98% |
| COST230929C00525000 | 2023-09-25 1:11PM EDT | 525.00 | 32.90 | 34.90 | 35.50 | -1.10 | -3.24% | 18 | 16 | 46.61% |
| COST230929C00527500 | 2023-09-25 1:11PM EDT | 527.50 | 30.62 | 32.30 | 33.20 | -4.13 | -11.88% | 29 | 1 | 45.51% |
| COST230929C00530000 | 2023-09-25 9:30AM EDT | 530.00 | 30.86 | 30.25 | 31.45 | -0.12 | -0.39% | 1 | 74 | 47.74% |
| COST230929C00532500 | 2023-09-22 9:51AM EDT | 532.50 | 26.89 | 28.00 | 29.05 | 0.00 | - | 1 | 1 | 45.56% |
| COST230929C00535000 | 2023-09-25 1:47PM EDT | 535.00 | 23.60 | 25.85 | 26.45 | -2.97 | -11.18% | 76 | 80 | 42.14% |
| COST230929C00537500 | 2023-09-25 2:28PM EDT | 537.50 | 22.30 | 23.45 | 24.35 | -4.75 | -17.56% | 6 | 2 | 41.47% |
| COST230929C00540000 | 2023-09-25 1:50PM EDT | 540.00 | 19.96 | 21.70 | 22.25 | -2.94 | -12.84% | 54 | 204 | 40.53% |
| COST230929C00542500 | 2023-09-25 3:43PM EDT | 542.50 | 18.20 | 19.55 | 20.20 | -3.95 | -17.83% | 5 | 19 | 39.58% |
| COST230929C00545000 | 2023-09-25 2:27PM EDT | 545.00 | 16.50 | 17.65 | 18.80 | -3.05 | -15.60% | 5 | 165 | 41.26% |
| COST230929C00547500 | 2023-09-25 3:55PM EDT | 547.50 | 15.59 | 15.95 | 16.45 | -1.99 | -11.32% | 10 | 8 | 38.39% |
| COST230929C00550000 | 2023-09-25 3:33PM EDT | 550.00 | 12.43 | 14.35 | 14.60 | -4.47 | -26.45% | 32 | 190 | 37.43% |
| COST230929C00552500 | 2023-09-25 3:50PM EDT | 552.50 | 12.10 | 12.75 | 13.00 | -3.25 | -21.17% | 21 | 57 | 37.13% |
| COST230929C00555000 | 2023-09-25 3:59PM EDT | 555.00 | 11.30 | 11.20 | 11.45 | -0.61 | -5.12% | 783 | 354 | 36.66% |
| COST230929C00557500 | 2023-09-25 3:56PM EDT | 557.50 | 10.00 | 9.80 | 10.10 | -0.40 | -3.85% | 287 | 186 | 36.57% |
| COST230929C00560000 | 2023-09-25 3:59PM EDT | 560.00 | 8.68 | 8.60 | 8.80 | -1.03 | -10.61% | 378 | 406 | 36.28% |
| COST230929C00562500 | 2023-09-25 3:58PM EDT | 562.50 | 7.55 | 7.35 | 7.55 | -0.77 | -9.25% | 644 | 334 | 35.77% |
| COST230929C00565000 | 2023-09-25 3:59PM EDT | 565.00 | 6.55 | 6.25 | 6.55 | -0.55 | -7.75% | 381 | 423 | 35.83% |
| COST230929C00567500 | 2023-09-25 3:59PM EDT | 567.50 | 5.43 | 5.25 | 5.55 | -1.07 | -16.46% | 666 | 339 | 35.47% |
| COST230929C00570000 | 2023-09-25 3:59PM EDT | 570.00 | 4.55 | 4.45 | 4.70 | -0.69 | -13.17% | 375 | 874 | 35.32% |
| COST230929C00572500 | 2023-09-25 3:57PM EDT | 572.50 | 3.85 | 3.70 | 3.95 | -0.90 | -18.95% | 714 | 207 | 35.17% |
| COST230929C00575000 | 2023-09-25 3:57PM EDT | 575.00 | 3.20 | 3.05 | 3.30 | -0.45 | -12.33% | 986 | 941 | 35.07% |
| COST230929C00580000 | 2023-09-25 3:58PM EDT | 580.00 | 2.21 | 2.06 | 2.25 | -0.56 | -20.22% | 422 | 667 | 34.89% |
| COST230929C00585000 | 2023-09-25 3:59PM EDT | 585.00 | 1.48 | 1.41 | 1.55 | -0.37 | -20.00% | 605 | 317 | 35.18% |
| COST230929C00590000 | 2023-09-25 3:57PM EDT | 590.00 | 1.00 | 0.96 | 1.00 | -0.30 | -23.08% | 381 | 450 | 35.03% |
| COST230929C00595000 | 2023-09-25 3:58PM EDT | 595.00 | 0.69 | 0.64 | 0.73 | -0.21 | -23.33% | 343 | 465 | 36.16% |
| COST230929C00600000 | 2023-09-25 3:51PM EDT | 600.00 | 0.43 | 0.38 | 0.52 | -0.20 | -31.75% | 422 | 473 | 37.04% |
| COST230929C00605000 | 2023-09-25 3:34PM EDT | 605.00 | 0.33 | 0.28 | 0.35 | -0.15 | -31.25% | 136 | 276 | 37.53% |
| COST230929C00610000 | 2023-09-25 3:59PM EDT | 610.00 | 0.22 | 0.21 | 0.22 | -0.08 | -26.67% | 329 | 364 | 37.65% |
| COST230929C00615000 | 2023-09-25 3:59PM EDT | 615.00 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 400 | 36 | 39.01% |
| COST230929C00620000 | 2023-09-25 3:51PM EDT | 620.00 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 426 | 220 | 39.36% |
| COST230929C00625000 | 2023-09-25 3:32PM EDT | 625.00 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 22 | 71 | 40.82% |
| COST230929C00630000 | 2023-09-25 3:51PM EDT | 630.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 244 | 15 | 42.09% |
| COST230929C00635000 | 2023-09-25 3:53PM EDT | 635.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 63 | 23 | 42.77% |
| COST230929C00640000 | 2023-09-25 2:54PM EDT | 640.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 91 | 7 | 44.14% |
| COST230929C00650000 | 2023-09-25 3:39PM EDT | 650.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 48 | 5 | 47.07% |
| COST230929C00670000 | 2023-08-21 12:10PM EDT | 670.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 15 | 16 | 57.03% |
| COST230929C00680000 | 2023-09-21 10:21AM EDT | 680.00 | 0.01 | - | 0.02 | 0.00 | - | - | 13 | 57.03% |
| COST230929C00690000 | 2023-09-25 1:00PM EDT | 690.00 | 0.03 | - | 0.01 | -0.01 | -25.00% | 2 | 15 | 57.81% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230929P00280000 | 2023-09-18 1:30PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 168.75% |
| COST230929P00300000 | 2023-09-18 2:15PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 153.13% |
| COST230929P00340000 | 2023-08-28 3:42PM EDT | 340.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| COST230929P00350000 | 2023-09-06 3:20PM EDT | 350.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 115.63% |
| COST230929P00360000 | 2023-09-07 11:01AM EDT | 360.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 15 | 109.38% |
| COST230929P00380000 | 2023-09-06 2:20PM EDT | 380.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 96.88% |
| COST230929P00390000 | 2023-08-28 3:04PM EDT | 390.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 6 | 90.63% |
| COST230929P00400000 | 2023-09-25 2:53PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 25 | 84.38% |
| COST230929P00410000 | 2023-08-24 9:38AM EDT | 410.00 | 0.23 | 0.00 | 0.11 | 0.00 | - | 5 | 10 | 97.27% |
| COST230929P00420000 | 2023-09-14 12:14PM EDT | 420.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 15 | 79.69% |
| COST230929P00425000 | 2023-09-25 1:50PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 32 | 70.31% |
| COST230929P00430000 | 2023-09-05 10:23AM EDT | 430.00 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 4 | 14 | 71.88% |
| COST230929P00435000 | 2023-09-25 10:42AM EDT | 435.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 22 | 71.09% |
| COST230929P00440000 | 2023-09-25 12:39PM EDT | 440.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 31 | 22 | 65.63% |
| COST230929P00445000 | 2023-09-25 1:06PM EDT | 445.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 5 | 14 | 64.84% |
| COST230929P00450000 | 2023-09-25 3:00PM EDT | 450.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 131 | 108 | 61.72% |
| COST230929P00455000 | 2023-09-25 3:59PM EDT | 455.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 49 | 43 | 62.89% |
| COST230929P00460000 | 2023-09-25 3:53PM EDT | 460.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 119 | 14 | 60.94% |
| COST230929P00465000 | 2023-09-25 3:53PM EDT | 465.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 89 | 26 | 59.38% |
| COST230929P00470000 | 2023-09-25 3:55PM EDT | 470.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 10 | 55 | 58.01% |
| COST230929P00475000 | 2023-09-25 2:27PM EDT | 475.00 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 50 | 72 | 56.15% |
| COST230929P00480000 | 2023-09-25 3:51PM EDT | 480.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 63 | 85 | 54.79% |
| COST230929P00485000 | 2023-09-25 3:59PM EDT | 485.00 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 249 | 62 | 52.64% |
| COST230929P00490000 | 2023-09-25 3:57PM EDT | 490.00 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 122 | 90 | 51.27% |
| COST230929P00495000 | 2023-09-25 3:59PM EDT | 495.00 | 0.22 | 0.19 | 0.22 | +0.01 | +4.76% | 137 | 79 | 50.05% |
| COST230929P00500000 | 2023-09-25 3:59PM EDT | 500.00 | 0.28 | 0.25 | 0.27 | +0.01 | +3.70% | 1,151 | 647 | 48.00% |
| COST230929P00505000 | 2023-09-25 3:38PM EDT | 505.00 | 0.38 | 0.32 | 0.35 | +0.04 | +11.76% | 138 | 593 | 46.29% |
| COST230929P00510000 | 2023-09-25 3:56PM EDT | 510.00 | 0.46 | 0.40 | 0.46 | +0.05 | +12.20% | 1,075 | 813 | 44.65% |
| COST230929P00515000 | 2023-09-25 3:54PM EDT | 515.00 | 0.59 | 0.53 | 0.63 | +0.02 | +3.51% | 344 | 360 | 43.36% |
| COST230929P00520000 | 2023-09-25 3:59PM EDT | 520.00 | 0.77 | 0.72 | 0.80 | 0.00 | - | 351 | 419 | 41.36% |
| COST230929P00525000 | 2023-09-25 3:56PM EDT | 525.00 | 1.08 | 1.00 | 1.08 | -0.12 | -10.00% | 544 | 401 | 39.89% |
| COST230929P00527500 | 2023-09-25 3:53PM EDT | 527.50 | 1.35 | 1.15 | 1.20 | +0.13 | +10.66% | 200 | 69 | 38.67% |
| COST230929P00530000 | 2023-09-25 3:59PM EDT | 530.00 | 1.43 | 1.40 | 1.48 | -0.12 | -7.74% | 840 | 642 | 38.57% |
| COST230929P00532500 | 2023-09-25 3:59PM EDT | 532.50 | 1.73 | 1.59 | 1.81 | -0.07 | -3.89% | 326 | 61 | 38.48% |
| COST230929P00535000 | 2023-09-25 3:59PM EDT | 535.00 | 1.98 | 1.88 | 2.07 | -0.33 | -14.29% | 496 | 449 | 37.57% |
| COST230929P00537500 | 2023-09-25 3:54PM EDT | 537.50 | 2.39 | 2.31 | 2.51 | -0.36 | -13.09% | 377 | 328 | 37.48% |
| COST230929P00540000 | 2023-09-25 3:59PM EDT | 540.00 | 2.81 | 2.70 | 2.86 | -0.39 | -12.19% | 560 | 415 | 36.54% |
| COST230929P00542500 | 2023-09-25 3:57PM EDT | 542.50 | 3.30 | 3.15 | 3.40 | -0.55 | -14.29% | 53 | 58 | 36.29% |
| COST230929P00545000 | 2023-09-25 3:58PM EDT | 545.00 | 3.90 | 3.75 | 4.00 | -0.50 | -11.36% | 249 | 232 | 35.94% |
| COST230929P00547500 | 2023-09-25 3:45PM EDT | 547.50 | 5.20 | 4.40 | 4.70 | +0.60 | +13.04% | 77 | 170 | 35.68% |
| COST230929P00550000 | 2023-09-25 3:59PM EDT | 550.00 | 5.41 | 5.25 | 5.45 | -0.59 | -9.83% | 958 | 409 | 35.24% |
| COST230929P00552500 | 2023-09-25 3:56PM EDT | 552.50 | 6.35 | 6.05 | 6.40 | +0.52 | +8.92% | 50 | 128 | 35.22% |
| COST230929P00555000 | 2023-09-25 3:57PM EDT | 555.00 | 7.25 | 7.10 | 7.35 | -0.35 | -4.61% | 751 | 315 | 34.79% |
| COST230929P00557500 | 2023-09-25 3:58PM EDT | 557.50 | 8.35 | 8.20 | 8.45 | 0.00 | - | 177 | 201 | 34.54% |
| COST230929P00560000 | 2023-09-25 3:56PM EDT | 560.00 | 9.50 | 9.40 | 9.70 | -0.47 | -4.71% | 397 | 255 | 34.44% |
| COST230929P00562500 | 2023-09-25 3:46PM EDT | 562.50 | 10.80 | 10.60 | 11.00 | +0.20 | +1.89% | 114 | 252 | 34.11% |
| COST230929P00565000 | 2023-09-25 3:46PM EDT | 565.00 | 12.95 | 12.10 | 12.60 | +0.75 | +6.15% | 86 | 285 | 34.52% |
| COST230929P00567500 | 2023-09-25 3:27PM EDT | 567.50 | 16.05 | 13.30 | 14.05 | +2.35 | +17.15% | 45 | 139 | 33.91% |
| COST230929P00570000 | 2023-09-25 3:19PM EDT | 570.00 | 17.55 | 15.15 | 15.70 | +2.05 | +13.23% | 47 | 187 | 33.68% |
| COST230929P00572500 | 2023-09-22 2:05PM EDT | 572.50 | 16.71 | 16.90 | 17.45 | 0.00 | - | 12 | 27 | 33.44% |
| COST230929P00575000 | 2023-09-25 1:56PM EDT | 575.00 | 21.34 | 18.00 | 19.40 | +2.81 | +15.16% | 117 | 11 | 33.70% |
| COST230929P00580000 | 2023-09-25 3:01PM EDT | 580.00 | 25.65 | 22.75 | 23.50 | +5.25 | +25.74% | 97 | 7 | 34.13% |
| COST230929P00585000 | 2023-09-21 10:44AM EDT | 585.00 | 25.05 | 26.95 | 27.90 | 0.00 | - | 5 | 24 | 34.97% |
| COST230929P00590000 | 2023-09-25 11:08AM EDT | 590.00 | 35.27 | 31.65 | 33.05 | +5.82 | +19.76% | 1 | 19 | 40.43% |
| COST230929P00595000 | 2023-09-20 3:54PM EDT | 595.00 | 30.85 | 35.95 | 38.65 | 0.00 | - | - | 4 | 49.02% |
| COST230929P00600000 | 2023-09-19 3:35PM EDT | 600.00 | 35.75 | 40.55 | 42.90 | 0.00 | - | 7 | 9 | 47.58% |
| COST230929P00605000 | 2023-09-20 11:37AM EDT | 605.00 | 38.05 | 45.65 | 46.85 | 0.00 | - | - | 3 | 39.65% |
| COST230929P00615000 | 2023-09-20 2:05PM EDT | 615.00 | 47.65 | 55.90 | 57.50 | 0.00 | - | - | - | 54.99% |
| COST230929P00650000 | 2023-08-22 1:59PM EDT | 650.00 | 112.18 | 93.60 | 96.25 | 0.00 | - | - | 0 | 102.42% |
© 2023 Yahoo. All rights reserved.
