Yahoo

Mail

Singapore markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
18,974.56
-154.79(-0.81%)
CMC Crypto 200
434.61
-9.92(-2.23%)

PROPERTY

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

466.40

-20.77

(-4.26%)

At close: 04:00PM EDT

466.93

+0.53

(+0.11%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Callsfor30 September 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
COST220930C00390000	2022-09-23 2:55PM EDT	390.00	74.40	74.60	79.15	-59.58	-44.47%	4	1	74.27%
COST220930C00400000	2022-09-21 1:38PM EDT	400.00	102.53	64.70	69.50	0.00	-	1	4	70.22%
COST220930C00445000	2022-09-23 2:40PM EDT	445.00	23.15	22.35	24.60	-20.95	-47.51%	36	2	45.70%
COST220930C00450000	2022-09-23 3:54PM EDT	450.00	20.35	19.50	20.00	-21.30	-51.14%	39	17	41.25%
COST220930C00465000	2022-09-23 3:55PM EDT	465.00	9.20	9.00	9.40	-23.15	-71.56%	253	29	36.45%
COST220930C00470000	2022-09-23 3:59PM EDT	470.00	6.50	6.40	6.80	-18.05	-73.52%	371	56	35.41%
COST220930C00475000	2022-09-23 3:59PM EDT	475.00	4.45	4.35	4.70	-17.45	-79.68%	525	27	34.48%
COST220930C00480000	2022-09-23 3:59PM EDT	480.00	2.90	2.85	3.10	-15.23	-84.00%	703	65	33.72%
COST220930C00485000	2022-09-23 3:58PM EDT	485.00	1.80	1.78	1.98	-12.82	-87.69%	918	208	33.30%
COST220930C00490000	2022-09-23 3:59PM EDT	490.00	1.18	1.10	1.23	-10.80	-90.15%	970	342	33.13%
COST220930C00495000	2022-09-23 3:59PM EDT	495.00	0.66	0.63	0.76	-8.99	-93.16%	637	417	33.28%
COST220930C00500000	2022-09-23 3:59PM EDT	500.00	0.43	0.37	0.49	-7.21	-94.37%	1,740	729	33.94%
COST220930C00505000	2022-09-23 3:59PM EDT	505.00	0.30	0.23	0.30	-5.50	-94.83%	325	224	34.33%
COST220930C00510000	2022-09-23 3:58PM EDT	510.00	0.21	0.15	0.21	-4.39	-95.43%	1,858	401	35.55%
COST220930C00512500	2022-09-23 3:59PM EDT	512.50	0.17	0.12	0.15	-4.03	-95.95%	582	99	35.30%
COST220930C00515000	2022-09-23 3:58PM EDT	515.00	0.12	0.10	0.18	-3.44	-96.63%	377	203	37.84%
COST220930C00517500	2022-09-23 3:57PM EDT	517.50	0.11	0.07	0.13	-3.04	-96.51%	196	121	37.60%
COST220930C00520000	2022-09-23 3:56PM EDT	520.00	0.11	0.07	0.14	-2.64	-96.00%	560	599	39.45%
COST220930C00522500	2022-09-23 3:58PM EDT	522.50	0.08	0.04	0.12	-2.25	-96.57%	31	147	40.04%
COST220930C00525000	2022-09-23 3:44PM EDT	525.00	0.08	0.07	0.11	-1.89	-95.94%	417	626	41.02%
COST220930C00527500	2022-09-23 3:14PM EDT	527.50	0.06	0.02	0.10	-1.69	-96.57%	82	140	41.90%
COST220930C00530000	2022-09-23 3:59PM EDT	530.00	0.06	0.05	0.09	-1.44	-96.00%	469	602	42.68%
COST220930C00532500	2022-09-23 10:51AM EDT	532.50	0.11	0.01	0.08	-1.34	-92.41%	107	156	43.36%
COST220930C00535000	2022-09-23 3:55PM EDT	535.00	0.04	0.03	0.05	-1.13	-96.58%	202	1,309	42.38%
COST220930C00537500	2022-09-23 3:14PM EDT	537.50	0.04	0.03	0.07	-0.96	-96.00%	39	134	45.31%
COST220930C00540000	2022-09-23 3:39PM EDT	540.00	0.04	0.03	0.05	-0.86	-95.56%	349	600	44.92%
COST220930C00542500	2022-09-23 3:42PM EDT	542.50	0.04	0.03	0.05	-0.83	-95.40%	157	1,985	46.09%
COST220930C00545000	2022-09-23 1:57PM EDT	545.00	0.02	0.00	0.03	-0.59	-96.72%	274	1,463	44.92%
COST220930C00547500	2022-09-23 3:48PM EDT	547.50	0.02	0.00	0.06	-0.64	-96.97%	12	46	49.61%
COST220930C00550000	2022-09-23 3:56PM EDT	550.00	0.02	0.01	0.05	-0.46	-95.83%	359	605	49.81%
COST220930C00552500	2022-09-23 3:12PM EDT	552.50	0.03	0.00	0.04	-0.42	-93.33%	48	72	49.81%
COST220930C00555000	2022-09-23 3:12PM EDT	555.00	0.03	0.02	0.05	-0.34	-91.89%	131	367	50.39%
COST220930C00557500	2022-09-23 10:01AM EDT	557.50	0.01	0.00	0.05	-0.38	-97.44%	3	18	53.32%
COST220930C00560000	2022-09-23 3:57PM EDT	560.00	0.03	0.01	0.05	-0.33	-91.67%	100	246	51.76%
COST220930C00565000	2022-09-23 2:13PM EDT	565.00	0.01	0.00	0.02	-0.24	-96.00%	25	138	51.95%
COST220930C00570000	2022-09-23 11:32AM EDT	570.00	0.02	0.00	0.01	-0.18	-90.00%	15	161	50.78%
COST220930C00575000	2022-09-23 3:05PM EDT	575.00	0.02	0.00	0.04	-0.14	-87.50%	22	208	56.25%
COST220930C00580000	2022-09-22 3:56PM EDT	580.00	0.11	0.00	0.04	0.00	-	23	85	58.20%
COST220930C00585000	2022-09-23 2:24PM EDT	585.00	0.02	0.00	0.04	-0.05	-71.43%	7	83	60.16%
COST220930C00590000	2022-09-23 10:05AM EDT	590.00	0.01	0.00	0.04	-0.08	-88.89%	2	131	62.50%
COST220930C00595000	2022-09-22 9:42AM EDT	595.00	0.08	0.00	0.04	0.00	-	1	57	64.45%
COST220930C00600000	2022-09-23 3:38PM EDT	600.00	0.02	0.00	0.04	-0.04	-66.67%	7	150	66.41%
COST220930C00605000	2022-09-22 1:37PM EDT	605.00	0.05	0.00	0.04	0.00	-	44	59	68.36%
COST220930C00610000	2022-09-22 3:40PM EDT	610.00	0.05	0.00	0.04	0.00	-	13	65	70.31%
COST220930C00615000	2022-09-22 3:31PM EDT	615.00	0.05	0.00	0.04	0.00	-	2	4	72.27%
COST220930C00620000	2022-09-23 11:40AM EDT	620.00	0.02	0.00	0.04	-0.01	-33.33%	30	34	74.22%
COST220930C00625000	2022-09-19 9:32AM EDT	625.00	0.07	0.00	0.04	0.00	-	1	3	75.78%
COST220930C00630000	2022-09-22 3:09PM EDT	630.00	0.04	0.00	0.04	0.00	-	118	118	78.13%
COST220930C00640000	2022-09-22 2:39PM EDT	640.00	0.01	0.00	0.01	0.00	-	3	20	73.44%
COST220930C00650000	2022-09-22 2:39PM EDT	650.00	0.02	0.00	0.04	0.00	-	2	13	85.16%
COST220930C00660000	2022-09-12 11:40AM EDT	660.00	0.03	0.00	0.04	0.00	-	10	21	89.06%

Putsfor30 September 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
COST220930P00280000	2022-09-20 9:32AM EDT	280.00	0.03	0.00	0.01	+0.02	+200.00%	2	1	118.75%
COST220930P00310000	2022-09-22 3:59PM EDT	310.00	0.03	0.00	0.04	0.00	-	5	13	106.25%
COST220930P00330000	2022-09-23 12:32PM EDT	330.00	0.01	0.00	0.01	-0.05	-83.33%	152	177	81.25%
COST220930P00340000	2022-09-23 2:22PM EDT	340.00	0.01	0.00	0.01	-0.08	-88.89%	62	148	75.00%
COST220930P00350000	2022-09-23 2:00PM EDT	350.00	0.03	0.00	0.03	-0.12	-80.00%	183	1,075	75.00%
COST220930P00360000	2022-09-23 3:56PM EDT	360.00	0.02	0.02	0.06	-0.18	-90.00%	73	209	74.61%
COST220930P00370000	2022-09-23 3:06PM EDT	370.00	0.05	0.01	0.06	-0.23	-82.14%	63	516	66.41%
COST220930P00380000	2022-09-23 3:07PM EDT	380.00	0.11	0.03	0.11	-0.30	-73.17%	64	210	64.06%
COST220930P00390000	2022-09-23 3:58PM EDT	390.00	0.10	0.08	0.14	-0.42	-80.77%	102	247	59.96%
COST220930P00400000	2022-09-23 3:59PM EDT	400.00	0.20	0.17	0.22	-0.55	-73.33%	669	632	56.64%
COST220930P00405000	2022-09-23 3:58PM EDT	405.00	0.26	0.22	0.31	-0.50	-65.79%	151	126	55.18%
COST220930P00410000	2022-09-23 3:59PM EDT	410.00	0.34	0.29	0.38	-0.63	-64.95%	184	183	53.13%
COST220930P00415000	2022-09-23 3:59PM EDT	415.00	0.46	0.43	0.47	-0.65	-58.56%	214	88	51.51%
COST220930P00420000	2022-09-23 3:59PM EDT	420.00	0.58	0.51	0.61	-0.74	-56.06%	376	253	50.05%
COST220930P00425000	2022-09-23 3:57PM EDT	425.00	0.75	0.65	0.77	-0.77	-50.66%	260	105	47.80%
COST220930P00430000	2022-09-23 3:54PM EDT	430.00	0.95	0.86	1.00	-0.80	-45.71%	452	177	45.81%
COST220930P00435000	2022-09-23 3:59PM EDT	435.00	1.26	1.16	1.30	-0.81	-39.13%	202	73	43.77%
COST220930P00440000	2022-09-23 3:58PM EDT	440.00	1.75	1.54	1.71	-0.58	-24.89%	383	209	41.82%
COST220930P00445000	2022-09-23 3:59PM EDT	445.00	2.28	2.06	2.28	-0.57	-20.00%	312	169	40.02%
COST220930P00450000	2022-09-23 3:59PM EDT	450.00	3.09	2.89	3.05	-0.21	-6.36%	1,327	845	38.25%
COST220930P00455000	2022-09-23 3:59PM EDT	455.00	4.00	3.85	4.20	+0.02	+0.50%	867	351	37.11%
COST220930P00460000	2022-09-23 3:59PM EDT	460.00	5.50	5.30	5.70	+0.75	+15.79%	1,338	369	35.97%
COST220930P00465000	2022-09-23 3:59PM EDT	465.00	7.59	7.15	7.60	+1.79	+30.86%	796	271	34.77%
COST220930P00470000	2022-09-23 3:59PM EDT	470.00	10.27	9.55	10.05	+3.17	+44.65%	1,496	292	33.92%
COST220930P00475000	2022-09-23 3:59PM EDT	475.00	13.05	12.50	13.00	+4.38	+50.52%	921	482	33.12%
COST220930P00480000	2022-09-23 3:59PM EDT	480.00	16.25	15.95	16.45	+6.25	+62.50%	653	608	32.42%
COST220930P00485000	2022-09-23 3:58PM EDT	485.00	21.00	18.00	21.15	+8.71	+70.87%	388	269	36.73%
COST220930P00490000	2022-09-23 3:54PM EDT	490.00	24.19	23.65	25.85	+9.71	+67.06%	206	224	40.38%
COST220930P00495000	2022-09-23 3:52PM EDT	495.00	30.52	27.30	30.85	+13.02	+74.40%	132	253	45.53%
COST220930P00500000	2022-09-23 3:20PM EDT	500.00	34.35	32.85	35.45	+13.75	+66.75%	339	590	47.47%
COST220930P00505000	2022-09-23 2:53PM EDT	505.00	40.55	37.55	40.20	+18.25	+81.84%	23	266	49.96%
COST220930P00510000	2022-09-23 3:53PM EDT	510.00	43.65	42.10	45.15	+19.15	+78.16%	139	195	53.86%
COST220930P00512500	2022-09-22 3:59PM EDT	512.50	29.10	43.55	48.30	0.00	-	10	30	61.65%
COST220930P00515000	2022-09-23 3:17PM EDT	515.00	48.40	47.45	50.20	+17.30	+55.63%	13	65	58.53%
COST220930P00517500	2022-09-23 12:03PM EDT	517.50	45.33	48.65	53.30	+16.48	+57.12%	4	29	66.03%
COST220930P00520000	2022-09-23 12:02PM EDT	520.00	47.46	52.60	55.40	+12.46	+35.60%	76	367	64.58%
COST220930P00522500	2022-09-23 3:58PM EDT	522.50	56.92	53.45	58.25	+19.87	+53.63%	1	42	69.85%
COST220930P00525000	2022-09-23 2:49PM EDT	525.00	59.68	55.95	60.80	+21.78	+57.47%	8	208	72.38%
COST220930P00527500	2022-09-23 11:24AM EDT	527.50	52.35	58.45	63.30	+23.15	+79.28%	4	40	74.44%
COST220930P00530000	2022-09-23 2:22PM EDT	530.00	64.77	60.95	65.80	+22.62	+53.67%	11	148	76.49%
COST220930P00532500	2022-09-21 10:17AM EDT	532.50	30.40	64.85	67.95	0.00	-	3	19	52.25%
COST220930P00535000	2022-09-23 2:42PM EDT	535.00	69.83	66.15	70.80	+20.73	+42.22%	7	117	80.49%
COST220930P00537500	2022-09-20 2:45PM EDT	537.50	42.05	68.45	73.30	0.00	-	1	7	82.47%
COST220930P00540000	2022-09-23 3:28PM EDT	540.00	74.75	71.60	75.50	+22.25	+42.38%	33	81	81.40%
COST220930P00542500	2022-09-20 1:58PM EDT	542.50	49.40	73.45	78.30	0.00	-	2	2	86.35%
COST220930P00545000	2022-09-20 2:31PM EDT	545.00	49.50	75.95	80.55	0.00	-	1	36	85.68%
COST220930P00547500	2022-09-23 11:34AM EDT	547.50	72.86	78.45	83.30	+29.11	+66.54%	1	6	90.15%
COST220930P00550000	2022-09-22 10:54AM EDT	550.00	64.70	80.95	85.80	0.00	-	2	42	92.02%
COST220930P00552500	2022-09-22 9:40AM EDT	552.50	63.85	83.45	88.25	0.00	-	2	0	93.36%
COST220930P00555000	2022-09-22 1:41PM EDT	555.00	67.85	86.10	90.75	0.00	-	1	24	95.19%
COST220930P00557500	2022-09-22 1:00PM EDT	557.50	70.80	88.45	93.25	0.00	-	1	1	97.00%
COST220930P00560000	2022-09-14 10:39AM EDT	560.00	49.00	91.00	95.75	0.00	-	2	1	98.80%
COST220930P00565000	2022-09-20 1:58PM EDT	565.00	71.25	96.10	100.75	0.00	-	4	1	102.34%
COST220930P00570000	2022-09-22 3:37PM EDT	570.00	80.95	100.95	105.75	0.00	-	23	23	105.84%
COST220930P00580000	2022-09-08 9:37AM EDT	580.00	51.55	111.10	115.75	0.00	-	1	1	112.65%
COST220930P00595000	2022-08-19 10:02AM EDT	595.00	43.65	89.05	92.40	0.00	-	2	0	0.00%
COST220930P00605000	2022-09-16 9:40AM EDT	605.00	101.60	135.95	140.75	0.00	-	-	-	128.76%
COST220930P00610000	2022-09-01 3:56PM EDT	610.00	81.55	140.95	145.75	0.00	-	-	0	131.84%

Straits Times Index3,227.10-35.97(-1.10%)

Nikkei27,153.83-159.30(-0.58%)

Hang Seng17,933.27-214.68(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD18,974.56-154.79(-0.81%)

CMC Crypto 200434.61-9.92(-2.23%)

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Costco Wholesale Corporation (COST)

Straits Times Index
3,227.10
-35.97(-1.10%)

Nikkei
27,153.83
-159.30(-0.58%)

Hang Seng
17,933.27
-214.68(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
18,974.56
-154.79(-0.81%)

CMC Crypto 200
434.61
-9.92(-2.23%)