Singapore markets close in 24 minutes
Straits Times Index
3,384.65 +3.81 (+0.11%) Nikkei
27,606.46 -79.01 (-0.29%) Hang Seng
21,283.52 -15.18 (-0.07%) FTSE 100
7,899.83 +35.12 (+0.45%) BTC-USD
23,195.21 +281.60 (+1.23%) CMC Crypto 200
535.01 +9.06 (+1.72%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230210C00430000 | 2023-02-01 10:38AM EST | 430.00 | 76.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230210C00440000 | 2023-02-01 2:46PM EST | 440.00 | 73.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST230210C00445000 | 2023-01-24 11:10AM EST | 445.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230210C00450000 | 2023-01-19 3:05PM EST | 450.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230210C00455000 | 2023-02-01 9:56AM EST | 455.00 | 53.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST230210C00460000 | 2023-02-01 2:46PM EST | 460.00 | 53.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST230210C00462500 | 2023-01-25 10:33AM EST | 462.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230210C00465000 | 2023-02-01 3:14PM EST | 465.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COST230210C00467500 | 2023-01-24 12:48PM EST | 467.50 | 25.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230210C00470000 | 2023-02-07 1:04PM EST | 470.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST230210C00472500 | 2023-01-31 2:44PM EST | 472.50 | 36.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230210C00475000 | 2023-02-07 9:59AM EST | 475.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230210C00477500 | 2023-02-02 9:50AM EST | 477.50 | 45.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST230210C00480000 | 2023-02-06 1:59PM EST | 480.00 | 34.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST230210C00482500 | 2023-01-26 11:46AM EST | 482.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230210C00485000 | 2023-02-07 2:07PM EST | 485.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST230210C00487500 | 2023-02-07 10:08AM EST | 487.50 | 22.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST230210C00490000 | 2023-02-07 2:57PM EST | 490.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COST230210C00492500 | 2023-02-07 12:33PM EST | 492.50 | 17.73 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| COST230210C00495000 | 2023-02-06 2:41PM EST | 495.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST230210C00497500 | 2023-02-07 12:27PM EST | 497.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230210C00500000 | 2023-02-07 3:23PM EST | 500.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| COST230210C00502500 | 2023-02-07 2:50PM EST | 502.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST230210C00505000 | 2023-02-07 3:54PM EST | 505.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| COST230210C00507500 | 2023-02-07 3:42PM EST | 507.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| COST230210C00510000 | 2023-02-07 3:58PM EST | 510.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| COST230210C00512500 | 2023-02-07 3:50PM EST | 512.50 | 6.82 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.00% |
| COST230210C00515000 | 2023-02-07 3:58PM EST | 515.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 0.00% |
| COST230210C00517500 | 2023-02-07 3:58PM EST | 517.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.78% |
| COST230210C00520000 | 2023-02-07 3:59PM EST | 520.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 1.56% |
| COST230210C00522500 | 2023-02-07 3:59PM EST | 522.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 3.13% |
| COST230210C00525000 | 2023-02-07 3:59PM EST | 525.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 3.13% |
| COST230210C00530000 | 2023-02-07 3:59PM EST | 530.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 6.25% |
| COST230210C00535000 | 2023-02-07 3:29PM EST | 535.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| COST230210C00540000 | 2023-02-07 3:57PM EST | 540.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 12.50% |
| COST230210C00545000 | 2023-02-07 3:46PM EST | 545.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| COST230210C00550000 | 2023-02-07 3:51PM EST | 550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| COST230210C00555000 | 2023-02-07 9:34AM EST | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COST230210C00560000 | 2023-02-07 3:54PM EST | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COST230210C00565000 | 2023-02-07 10:21AM EST | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COST230210C00570000 | 2023-02-06 11:43AM EST | 570.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST230210C00575000 | 2023-02-03 3:38PM EST | 575.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COST230210C00580000 | 2023-01-31 10:08AM EST | 580.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COST230210P00350000 | 2023-02-06 3:49PM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| COST230210P00360000 | 2023-01-27 2:45PM EST | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST230210P00370000 | 2023-01-23 10:25AM EST | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST230210P00380000 | 2023-02-02 3:09PM EST | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| COST230210P00385000 | 2023-01-30 9:50AM EST | 385.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST230210P00390000 | 2023-02-02 3:02PM EST | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST230210P00395000 | 2023-01-31 2:16PM EST | 395.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST230210P00400000 | 2023-02-06 9:34AM EST | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COST230210P00405000 | 2023-02-07 2:14PM EST | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COST230210P00410000 | 2023-02-06 9:37AM EST | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| COST230210P00415000 | 2023-02-01 2:38PM EST | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST230210P00420000 | 2023-02-07 11:03AM EST | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST230210P00425000 | 2023-02-07 10:56AM EST | 425.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST230210P00430000 | 2023-02-02 3:09PM EST | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| COST230210P00435000 | 2023-02-07 9:35AM EST | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST230210P00440000 | 2023-02-07 10:00AM EST | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST230210P00445000 | 2023-02-07 10:00AM EST | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST230210P00450000 | 2023-02-07 9:55AM EST | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST230210P00452500 | 2023-02-06 9:30AM EST | 452.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST230210P00455000 | 2023-02-07 11:40AM EST | 455.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COST230210P00457500 | 2023-02-07 1:36PM EST | 457.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| COST230210P00460000 | 2023-02-07 2:35PM EST | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COST230210P00462500 | 2023-02-07 2:35PM EST | 462.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COST230210P00465000 | 2023-02-07 3:29PM EST | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| COST230210P00467500 | 2023-02-07 12:20PM EST | 467.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST230210P00470000 | 2023-02-07 3:35PM EST | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| COST230210P00472500 | 2023-02-07 3:19PM EST | 472.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| COST230210P00475000 | 2023-02-07 2:59PM EST | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| COST230210P00477500 | 2023-02-07 1:30PM EST | 477.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| COST230210P00480000 | 2023-02-07 2:42PM EST | 480.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| COST230210P00482500 | 2023-02-07 3:52PM EST | 482.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| COST230210P00485000 | 2023-02-07 3:58PM EST | 485.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| COST230210P00487500 | 2023-02-07 3:28PM EST | 487.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| COST230210P00490000 | 2023-02-07 3:58PM EST | 490.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| COST230210P00492500 | 2023-02-07 3:46PM EST | 492.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| COST230210P00495000 | 2023-02-07 3:56PM EST | 495.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 12.50% |
| COST230210P00497500 | 2023-02-07 3:53PM EST | 497.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| COST230210P00500000 | 2023-02-07 3:52PM EST | 500.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 6.25% |
| COST230210P00502500 | 2023-02-07 3:48PM EST | 502.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| COST230210P00505000 | 2023-02-07 3:59PM EST | 505.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 6.25% |
| COST230210P00507500 | 2023-02-07 3:57PM EST | 507.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| COST230210P00510000 | 2023-02-07 3:44PM EST | 510.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 3.13% |
| COST230210P00512500 | 2023-02-07 3:58PM EST | 512.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| COST230210P00515000 | 2023-02-07 3:59PM EST | 515.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.78% |
| COST230210P00517500 | 2023-02-07 3:54PM EST | 517.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| COST230210P00520000 | 2023-02-07 3:53PM EST | 520.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| COST230210P00522500 | 2023-02-07 3:54PM EST | 522.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| COST230210P00525000 | 2023-02-07 3:53PM EST | 525.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| COST230210P00530000 | 2023-02-07 3:00PM EST | 530.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST230210P00535000 | 2023-02-03 9:30AM EST | 535.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230210P00540000 | 2023-02-06 9:53AM EST | 540.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST230210P00550000 | 2023-02-06 12:36PM EST | 550.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230210P00560000 | 2023-02-07 12:47PM EST | 560.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230210P00570000 | 2023-01-26 9:36AM EST | 570.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230210P00575000 | 2023-02-02 10:40AM EST | 575.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230210P00640000 | 2023-01-06 11:58AM EST | 640.00 | 159.17 | 122.75 | 126.85 | 0.00 | - | 2 | 0 | 139.21% |
© 2023 Yahoo. All rights reserved.
