Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,083.77 -39.03 (-0.06%) CMC Crypto 200
1,429.96 +5.86 (+0.41%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00480000 | 2024-04-15 9:37AM EDT | 480.00 | 255.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240426C00550000 | 2024-04-19 2:50PM EDT | 550.00 | 156.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240426C00600000 | 2024-04-17 9:30AM EDT | 600.00 | 123.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240426C00615000 | 2024-04-18 2:50PM EDT | 615.00 | 96.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240426C00625000 | 2024-04-15 11:56AM EDT | 625.00 | 109.57 | 0.00 | 0.00 | 0.00 | - | 70 | 14 | 0.00% |
| COST240426C00630000 | 2024-04-18 10:00AM EDT | 630.00 | 88.02 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| COST240426C00635000 | 2024-04-18 2:29PM EDT | 635.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| COST240426C00640000 | 2024-04-18 9:44AM EDT | 640.00 | 77.43 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| COST240426C00645000 | 2024-04-22 3:35PM EDT | 645.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240426C00650000 | 2024-04-15 11:36AM EDT | 650.00 | 85.08 | 0.00 | 0.00 | 0.00 | - | 48 | 34 | 0.00% |
| COST240426C00655000 | 2024-04-19 10:21AM EDT | 655.00 | 53.14 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 0.00% |
| COST240426C00660000 | 2024-04-17 2:14PM EDT | 660.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240426C00665000 | 2024-04-16 3:41PM EDT | 665.00 | 52.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240426C00670000 | 2024-04-19 10:21AM EDT | 670.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 80 | 92 | 0.00% |
| COST240426C00675000 | 2024-04-19 10:08AM EDT | 675.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| COST240426C00680000 | 2024-04-22 1:40PM EDT | 680.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST240426C00685000 | 2024-03-15 9:46AM EDT | 685.00 | 51.59 | 45.25 | 50.65 | 0.00 | - | 1 | 2 | 96.95% |
| COST240426C00690000 | 2024-04-23 10:47AM EDT | 690.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| COST240426C00695000 | 2024-04-23 12:07PM EDT | 695.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COST240426C00700000 | 2024-04-23 3:56PM EDT | 700.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 52 | 446 | 0.00% |
| COST240426C00705000 | 2024-04-23 11:40AM EDT | 705.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 37 | 171 | 0.00% |
| COST240426C00707500 | 2024-04-23 12:55PM EDT | 707.50 | 15.32 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 0.00% |
| COST240426C00710000 | 2024-04-23 2:28PM EDT | 710.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 37 | 338 | 0.00% |
| COST240426C00712500 | 2024-04-23 3:59PM EDT | 712.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 81 | 176 | 0.00% |
| COST240426C00715000 | 2024-04-23 3:44PM EDT | 715.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 202 | 302 | 0.00% |
| COST240426C00717500 | 2024-04-23 3:55PM EDT | 717.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 98 | 330 | 0.00% |
| COST240426C00720000 | 2024-04-23 3:55PM EDT | 720.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 396 | 390 | 0.00% |
| COST240426C00722500 | 2024-04-23 3:57PM EDT | 722.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 375 | 301 | 0.00% |
| COST240426C00725000 | 2024-04-23 3:59PM EDT | 725.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 533 | 589 | 0.78% |
| COST240426C00727500 | 2024-04-23 3:59PM EDT | 727.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 262 | 232 | 1.56% |
| COST240426C00730000 | 2024-04-23 3:58PM EDT | 730.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2,670 | 860 | 3.13% |
| COST240426C00732500 | 2024-04-23 3:59PM EDT | 732.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 136 | 246 | 3.13% |
| COST240426C00735000 | 2024-04-23 3:59PM EDT | 735.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 394 | 581 | 3.13% |
| COST240426C00737500 | 2024-04-23 3:06PM EDT | 737.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 195 | 297 | 6.25% |
| COST240426C00740000 | 2024-04-23 3:58PM EDT | 740.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 194 | 434 | 6.25% |
| COST240426C00742500 | 2024-04-23 3:59PM EDT | 742.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 101 | 195 | 6.25% |
| COST240426C00745000 | 2024-04-23 2:23PM EDT | 745.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 166 | 1,004 | 6.25% |
| COST240426C00747500 | 2024-04-23 3:36PM EDT | 747.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 43 | 6.25% |
| COST240426C00750000 | 2024-04-23 3:58PM EDT | 750.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 76 | 715 | 6.25% |
| COST240426C00752500 | 2024-04-23 12:58PM EDT | 752.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 95 | 12.50% |
| COST240426C00755000 | 2024-04-23 3:54PM EDT | 755.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 267 | 12.50% |
| COST240426C00760000 | 2024-04-23 3:59PM EDT | 760.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 197 | 12.50% |
| COST240426C00765000 | 2024-04-23 12:06PM EDT | 765.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 188 | 12.50% |
| COST240426C00770000 | 2024-04-23 1:30PM EDT | 770.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 69 | 12.50% |
| COST240426C00775000 | 2024-04-23 3:35PM EDT | 775.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 148 | 12.50% |
| COST240426C00780000 | 2024-04-23 1:46PM EDT | 780.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 12.50% |
| COST240426C00785000 | 2024-04-23 3:27PM EDT | 785.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 81 | 25.00% |
| COST240426C00790000 | 2024-04-23 9:56AM EDT | 790.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 77 | 25.00% |
| COST240426C00795000 | 2024-04-23 2:27PM EDT | 795.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 58 | 25.00% |
| COST240426C00800000 | 2024-04-22 3:23PM EDT | 800.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 216 | 25.00% |
| COST240426C00805000 | 2024-04-22 10:07AM EDT | 805.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| COST240426C00810000 | 2024-04-23 10:25AM EDT | 810.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 25.00% |
| COST240426C00815000 | 2024-04-23 3:41PM EDT | 815.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 25.00% |
| COST240426C00820000 | 2024-04-23 3:41PM EDT | 820.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 25.00% |
| COST240426C00825000 | 2024-04-10 3:39PM EDT | 825.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| COST240426C00830000 | 2024-04-04 10:10AM EDT | 830.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| COST240426C00835000 | 2024-04-23 3:08PM EDT | 835.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 82 | 25.00% |
| COST240426C00840000 | 2024-03-08 2:11PM EDT | 840.00 | 2.40 | 0.04 | 3.90 | 0.00 | - | 10 | 16 | 107.01% |
| COST240426C00850000 | 2024-04-23 9:39AM EDT | 850.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| COST240426C00860000 | 2024-04-22 1:21PM EDT | 860.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| COST240426C00870000 | 2024-04-23 12:09PM EDT | 870.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 50.00% |
| COST240426C00880000 | 2024-04-23 12:09PM EDT | 880.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| COST240426C00900000 | 2024-04-23 10:50AM EDT | 900.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 238 | 50.00% |
| COST240426C00910000 | 2024-04-02 10:15AM EDT | 910.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| COST240426C00930000 | 2024-03-12 10:06AM EDT | 930.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | - | 1 | 135.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00500000 | 2024-04-23 10:02AM EDT | 500.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| COST240426P00550000 | 2024-04-16 3:41PM EDT | 550.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| COST240426P00560000 | 2024-03-11 9:30AM EDT | 560.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| COST240426P00570000 | 2024-03-11 12:19PM EDT | 570.00 | 0.26 | 0.00 | 2.57 | 0.00 | - | 1 | 1 | 147.12% |
| COST240426P00580000 | 2024-03-11 3:23PM EDT | 580.00 | 0.30 | 0.01 | 3.85 | 0.00 | - | 1 | 2 | 149.51% |
| COST240426P00585000 | 2024-03-08 4:19PM EDT | 585.00 | 0.43 | 0.05 | 2.56 | 0.00 | - | 1 | 1 | 133.94% |
| COST240426P00595000 | 2024-03-12 12:38PM EDT | 595.00 | 0.30 | 0.00 | 3.85 | 0.00 | - | - | 1 | 135.16% |
| COST240426P00600000 | 2024-04-23 10:04AM EDT | 600.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 50.00% |
| COST240426P00605000 | 2024-03-18 11:37AM EDT | 605.00 | 0.31 | 0.01 | 0.23 | 0.00 | - | 1 | 7 | 80.66% |
| COST240426P00610000 | 2024-03-20 1:11PM EDT | 610.00 | 0.28 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 64.06% |
| COST240426P00615000 | 2024-04-09 3:36PM EDT | 615.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| COST240426P00620000 | 2024-04-23 3:00PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| COST240426P00625000 | 2024-04-23 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| COST240426P00630000 | 2024-04-23 1:54PM EDT | 630.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 25.00% |
| COST240426P00635000 | 2024-04-23 2:09PM EDT | 635.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| COST240426P00640000 | 2024-04-22 9:40AM EDT | 640.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 25.00% |
| COST240426P00645000 | 2024-04-22 3:49PM EDT | 645.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 25.00% |
| COST240426P00650000 | 2024-04-23 3:07PM EDT | 650.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 223 | 25.00% |
| COST240426P00655000 | 2024-04-23 10:26AM EDT | 655.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 25.00% |
| COST240426P00660000 | 2024-04-23 10:28AM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 260 | 25.00% |
| COST240426P00665000 | 2024-04-23 3:56PM EDT | 665.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 214 | 25.00% |
| COST240426P00670000 | 2024-04-23 1:56PM EDT | 670.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 357 | 12.50% |
| COST240426P00675000 | 2024-04-23 3:27PM EDT | 675.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 1,539 | 12.50% |
| COST240426P00680000 | 2024-04-23 3:56PM EDT | 680.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 364 | 547 | 12.50% |
| COST240426P00685000 | 2024-04-23 2:53PM EDT | 685.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 136 | 437 | 12.50% |
| COST240426P00690000 | 2024-04-23 3:55PM EDT | 690.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 463 | 759 | 12.50% |
| COST240426P00695000 | 2024-04-23 3:56PM EDT | 695.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 153 | 475 | 12.50% |
| COST240426P00700000 | 2024-04-23 3:55PM EDT | 700.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 289 | 744 | 6.25% |
| COST240426P00705000 | 2024-04-23 3:40PM EDT | 705.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 253 | 535 | 6.25% |
| COST240426P00707500 | 2024-04-23 3:55PM EDT | 707.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 67 | 226 | 6.25% |
| COST240426P00710000 | 2024-04-23 3:48PM EDT | 710.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 340 | 425 | 6.25% |
| COST240426P00712500 | 2024-04-23 3:53PM EDT | 712.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 128 | 254 | 3.13% |
| COST240426P00715000 | 2024-04-23 3:52PM EDT | 715.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 221 | 471 | 3.13% |
| COST240426P00717500 | 2024-04-23 3:55PM EDT | 717.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 110 | 127 | 1.56% |
| COST240426P00720000 | 2024-04-23 3:59PM EDT | 720.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 235 | 231 | 0.78% |
| COST240426P00722500 | 2024-04-23 3:53PM EDT | 722.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 87 | 106 | 0.10% |
| COST240426P00725000 | 2024-04-23 3:53PM EDT | 725.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 32 | 223 | 0.00% |
| COST240426P00727500 | 2024-04-23 3:55PM EDT | 727.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 15 | 118 | 0.00% |
| COST240426P00730000 | 2024-04-23 3:53PM EDT | 730.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 23 | 177 | 0.00% |
| COST240426P00732500 | 2024-04-23 11:03AM EDT | 732.50 | 11.99 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| COST240426P00735000 | 2024-04-23 12:11PM EDT | 735.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.00% |
| COST240426P00737500 | 2024-04-15 1:29PM EDT | 737.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| COST240426P00740000 | 2024-04-22 10:00AM EDT | 740.00 | 31.43 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| COST240426P00742500 | 2024-04-15 12:47PM EDT | 742.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240426P00745000 | 2024-04-19 1:09PM EDT | 745.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST240426P00747500 | 2024-04-15 1:18PM EDT | 747.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| COST240426P00750000 | 2024-04-19 11:33AM EDT | 750.00 | 46.31 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| COST240426P00752500 | 2024-04-16 1:55PM EDT | 752.50 | 39.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| COST240426P00755000 | 2024-04-22 10:14AM EDT | 755.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| COST240426P00760000 | 2024-04-01 12:27PM EDT | 760.00 | 37.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240426P00765000 | 2024-04-18 10:46AM EDT | 765.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240426P00770000 | 2024-03-21 2:24PM EDT | 770.00 | 26.10 | 56.30 | 65.85 | 0.00 | - | 1 | 0 | 118.65% |
| COST240426P00775000 | 2024-03-21 12:41PM EDT | 775.00 | 28.28 | 61.40 | 70.85 | 0.00 | - | 2 | 0 | 124.55% |
| COST240426P00780000 | 2024-03-26 10:22AM EDT | 780.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240426P00785000 | 2024-03-20 2:57PM EDT | 785.00 | 44.61 | 71.55 | 80.35 | 0.00 | - | 28 | 0 | 134.66% |
| COST240426P00790000 | 2024-03-20 2:49PM EDT | 790.00 | 51.78 | 76.35 | 85.40 | 0.00 | - | - | 0 | 139.58% |
| COST240426P00800000 | 2024-03-20 2:48PM EDT | 800.00 | 61.82 | 86.10 | 95.15 | 0.00 | - | - | 0 | 148.56% |
| COST240426P00805000 | 2024-03-12 1:32PM EDT | 805.00 | 70.55 | 69.00 | 76.70 | 0.00 | - | - | 0 | 0.00% |
| COST240426P00810000 | 2024-03-12 1:32PM EDT | 810.00 | 75.45 | 73.40 | 82.60 | 0.00 | - | - | 0 | 0.00% |
| COST240426P00820000 | 2024-03-20 2:47PM EDT | 820.00 | 82.01 | 106.20 | 115.75 | 0.00 | - | - | 0 | 169.53% |
| COST240426P00830000 | 2024-03-07 4:41PM EDT | 830.00 | 59.52 | 111.10 | 120.70 | 0.00 | - | - | 0 | 150.71% |
| COST240426P00840000 | 2024-03-07 4:41PM EDT | 840.00 | 67.20 | 121.00 | 130.75 | 0.00 | - | - | 0 | 158.78% |
| COST240426P00880000 | 2024-03-20 3:46PM EDT | 880.00 | 139.69 | 166.30 | 175.70 | 0.00 | - | - | 0 | 220.86% |
| COST240426P00890000 | 2024-03-20 2:49PM EDT | 890.00 | 151.76 | 176.10 | 185.70 | 0.00 | - | - | 0 | 228.06% |
| COST240426P00900000 | 2024-03-20 2:48PM EDT | 900.00 | 161.83 | 186.15 | 195.65 | 0.00 | - | - | 0 | 235.66% |
| COST240426P00920000 | 2024-03-20 2:47PM EDT | 920.00 | 182.03 | 206.20 | 215.65 | 0.00 | - | - | 0 | 250.49% |
© 2024 Yahoo. All rights reserved.