Singapore markets close in 1 hour 15 minutes
Straits Times Index
3,299.60 -3.59 (-0.11%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,479.66 -98.64 (-0.53%) FTSE 100
8,292.33 +78.84 (+0.96%) Bitcoin USD
63,778.57 -674.54 (-1.05%) CMC Crypto 200
1,368.87 +3.75 (+0.27%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00410000 | 2024-05-03 11:36AM EDT | 410.00 | 328.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240510C00420000 | 2024-05-03 11:36AM EDT | 420.00 | 317.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COST240510C00430000 | 2024-05-03 11:36AM EDT | 430.00 | 308.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240510C00550000 | 2024-05-03 3:09PM EDT | 550.00 | 194.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00615000 | 2024-05-03 3:12PM EDT | 615.00 | 131.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00625000 | 2024-04-19 3:19PM EDT | 625.00 | 83.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00640000 | 2024-04-19 11:25AM EDT | 640.00 | 66.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COST240510C00645000 | 2024-05-03 3:09PM EDT | 645.00 | 99.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00655000 | 2024-04-15 11:43AM EDT | 655.00 | 81.67 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COST240510C00660000 | 2024-04-24 3:41PM EDT | 660.00 | 65.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240510C00665000 | 2024-04-24 3:37PM EDT | 665.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240510C00670000 | 2024-04-24 3:41PM EDT | 670.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240510C00675000 | 2024-05-06 9:47AM EDT | 675.00 | 73.38 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| COST240510C00680000 | 2024-04-26 9:49AM EDT | 680.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00685000 | 2024-04-26 10:24AM EDT | 685.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00690000 | 2024-05-06 10:43AM EDT | 690.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00695000 | 2024-05-06 9:35AM EDT | 695.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240510C00700000 | 2024-05-06 9:47AM EDT | 700.00 | 48.53 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| COST240510C00702500 | 2024-05-02 11:53AM EDT | 702.50 | 27.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240510C00705000 | 2024-05-06 1:14PM EDT | 705.00 | 48.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240510C00707500 | 2024-05-01 3:53PM EDT | 707.50 | 20.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST240510C00710000 | 2024-05-06 10:48AM EDT | 710.00 | 38.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240510C00712500 | 2024-05-06 12:12PM EDT | 712.50 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00715000 | 2024-05-06 12:13PM EDT | 715.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COST240510C00717500 | 2024-05-06 11:27AM EDT | 717.50 | 32.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240510C00720000 | 2024-05-06 3:55PM EDT | 720.00 | 36.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COST240510C00722500 | 2024-05-06 12:13PM EDT | 722.50 | 28.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COST240510C00725000 | 2024-05-06 3:13PM EDT | 725.00 | 28.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240510C00727500 | 2024-05-06 3:14PM EDT | 727.50 | 26.64 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| COST240510C00730000 | 2024-05-06 3:59PM EDT | 730.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| COST240510C00732500 | 2024-05-06 3:48PM EDT | 732.50 | 22.62 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COST240510C00735000 | 2024-05-06 3:58PM EDT | 735.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| COST240510C00737500 | 2024-05-06 2:54PM EDT | 737.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| COST240510C00740000 | 2024-05-06 3:52PM EDT | 740.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| COST240510C00742500 | 2024-05-06 3:56PM EDT | 742.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| COST240510C00745000 | 2024-05-06 3:42PM EDT | 745.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| COST240510C00747500 | 2024-05-06 3:54PM EDT | 747.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| COST240510C00750000 | 2024-05-06 3:59PM EDT | 750.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1,333 | 0 | 0.00% |
| COST240510C00755000 | 2024-05-06 3:59PM EDT | 755.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 0.00% |
| COST240510C00760000 | 2024-05-06 3:59PM EDT | 760.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 1.56% |
| COST240510C00765000 | 2024-05-06 3:59PM EDT | 765.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,386 | 0 | 3.13% |
| COST240510C00770000 | 2024-05-06 3:58PM EDT | 770.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 3.13% |
| COST240510C00775000 | 2024-05-06 3:58PM EDT | 775.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 6.25% |
| COST240510C00780000 | 2024-05-06 3:59PM EDT | 780.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
| COST240510C00785000 | 2024-05-06 3:57PM EDT | 785.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| COST240510C00790000 | 2024-05-06 3:58PM EDT | 790.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| COST240510C00795000 | 2024-05-06 3:58PM EDT | 795.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| COST240510C00800000 | 2024-05-06 3:59PM EDT | 800.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| COST240510C00805000 | 2024-05-06 1:44PM EDT | 805.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240510C00810000 | 2024-04-29 9:30AM EDT | 810.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240510C00815000 | 2024-05-06 3:16PM EDT | 815.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COST240510C00820000 | 2024-05-06 2:56PM EDT | 820.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240510C00825000 | 2024-05-03 2:19PM EDT | 825.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST240510C00830000 | 2024-05-06 10:42AM EDT | 830.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240510C00835000 | 2024-05-02 2:50PM EDT | 835.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| COST240510C00840000 | 2024-05-06 3:58PM EDT | 840.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COST240510C00850000 | 2024-05-06 3:58PM EDT | 850.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| COST240510C00860000 | 2024-05-06 1:02PM EDT | 860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COST240510C00870000 | 2024-05-06 10:34AM EDT | 870.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| COST240510C00890000 | 2024-05-01 3:17PM EDT | 890.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST240510C00900000 | 2024-04-24 3:14PM EDT | 900.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240510C00910000 | 2024-05-06 3:44PM EDT | 910.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| COST240510C00940000 | 2024-04-29 11:37AM EDT | 940.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COST240510C00950000 | 2024-05-06 9:30AM EDT | 950.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00410000 | 2024-04-18 1:15PM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST240510P00560000 | 2024-04-29 3:59PM EDT | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COST240510P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.27 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 157.54% |
| COST240510P00580000 | 2024-05-01 11:01AM EDT | 580.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST240510P00585000 | 2024-05-01 12:23PM EDT | 585.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COST240510P00590000 | 2024-05-06 1:14PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| COST240510P00595000 | 2024-05-06 1:12PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COST240510P00600000 | 2024-05-06 1:53PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| COST240510P00605000 | 2024-05-06 3:22PM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| COST240510P00610000 | 2024-05-03 2:17PM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COST240510P00615000 | 2024-04-30 3:17PM EDT | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| COST240510P00620000 | 2024-05-03 10:43AM EDT | 620.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST240510P00625000 | 2024-04-25 10:14AM EDT | 625.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240510P00630000 | 2024-04-18 11:31AM EDT | 630.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240510P00635000 | 2024-05-06 1:45PM EDT | 635.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240510P00640000 | 2024-04-29 2:32PM EDT | 640.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| COST240510P00645000 | 2024-04-30 3:07PM EDT | 645.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240510P00650000 | 2024-05-03 3:41PM EDT | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| COST240510P00655000 | 2024-05-06 1:14PM EDT | 655.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240510P00657500 | 2024-05-01 9:35AM EDT | 657.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240510P00660000 | 2024-05-06 2:01PM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| COST240510P00662500 | 2024-05-06 3:37PM EDT | 662.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST240510P00665000 | 2024-05-06 3:51PM EDT | 665.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| COST240510P00670000 | 2024-05-06 1:22PM EDT | 670.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| COST240510P00672500 | 2024-05-03 2:29PM EDT | 672.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COST240510P00675000 | 2024-05-06 9:48AM EDT | 675.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240510P00677500 | 2024-05-02 10:22AM EDT | 677.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240510P00680000 | 2024-05-06 1:31PM EDT | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| COST240510P00682500 | 2024-05-02 10:06AM EDT | 682.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240510P00685000 | 2024-05-06 3:08PM EDT | 685.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| COST240510P00687500 | 2024-05-06 3:03PM EDT | 687.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| COST240510P00690000 | 2024-05-06 3:51PM EDT | 690.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COST240510P00692500 | 2024-05-06 12:51PM EDT | 692.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COST240510P00695000 | 2024-05-06 3:56PM EDT | 695.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COST240510P00697500 | 2024-05-06 3:29PM EDT | 697.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST240510P00700000 | 2024-05-06 3:56PM EDT | 700.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 12.50% |
| COST240510P00702500 | 2024-05-06 3:29PM EDT | 702.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| COST240510P00705000 | 2024-05-06 3:52PM EDT | 705.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| COST240510P00707500 | 2024-05-06 3:22PM EDT | 707.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| COST240510P00710000 | 2024-05-06 3:42PM EDT | 710.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| COST240510P00712500 | 2024-05-06 3:48PM EDT | 712.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| COST240510P00715000 | 2024-05-06 3:53PM EDT | 715.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| COST240510P00717500 | 2024-05-06 3:57PM EDT | 717.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| COST240510P00720000 | 2024-05-06 3:54PM EDT | 720.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| COST240510P00722500 | 2024-05-06 3:53PM EDT | 722.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| COST240510P00725000 | 2024-05-06 3:59PM EDT | 725.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| COST240510P00727500 | 2024-05-06 3:57PM EDT | 727.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| COST240510P00730000 | 2024-05-06 3:55PM EDT | 730.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 6.25% |
| COST240510P00732500 | 2024-05-06 3:57PM EDT | 732.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| COST240510P00735000 | 2024-05-06 3:59PM EDT | 735.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 6.25% |
| COST240510P00737500 | 2024-05-06 3:58PM EDT | 737.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| COST240510P00740000 | 2024-05-06 3:59PM EDT | 740.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 6.25% |
| COST240510P00742500 | 2024-05-06 3:59PM EDT | 742.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| COST240510P00745000 | 2024-05-06 3:58PM EDT | 745.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 3.13% |
| COST240510P00747500 | 2024-05-06 3:58PM EDT | 747.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 3.13% |
| COST240510P00750000 | 2024-05-06 3:59PM EDT | 750.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 1.56% |
| COST240510P00755000 | 2024-05-06 3:59PM EDT | 755.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.39% |
| COST240510P00760000 | 2024-05-06 3:59PM EDT | 760.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| COST240510P00770000 | 2024-05-06 3:05PM EDT | 770.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240510P00780000 | 2024-05-06 10:32AM EDT | 780.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240510P00790000 | 2024-04-12 11:43AM EDT | 790.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240510P00830000 | 2024-04-30 10:16AM EDT | 830.00 | 106.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.