Singapore markets closed
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,647.29 -7.75 (-0.21%) Dow
29,134.99 -125.82 (-0.43%) Nasdaq
10,829.50 +26.58 (+0.25%) BTC-USD
19,050.01 -1,105.21 (-5.48%) CMC Crypto 200
435.19 -23.95 (-5.22%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| COST220930C00400000 | 2022-09-21 1:38PM EDT | 400.00 | 102.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST220930C00420000 | 2022-09-27 9:45AM EDT | 420.00 | 67.57 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| COST220930C00430000 | 2022-09-27 1:41PM EDT | 430.00 | 47.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST220930C00435000 | 2022-09-23 11:14AM EDT | 435.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST220930C00440000 | 2022-09-26 9:46AM EDT | 440.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST220930C00445000 | 2022-09-27 3:00PM EDT | 445.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| COST220930C00450000 | 2022-09-27 3:44PM EDT | 450.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 29 | 54 | 0.00% |
| COST220930C00455000 | 2022-09-27 3:00PM EDT | 455.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 86 | 154 | 0.00% |
| COST220930C00460000 | 2022-09-27 1:45PM EDT | 460.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 114 | 123 | 0.00% |
| COST220930C00465000 | 2022-09-27 3:50PM EDT | 465.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 108 | 148 | 0.00% |
| COST220930C00470000 | 2022-09-27 3:55PM EDT | 470.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 119 | 236 | 0.00% |
| COST220930C00475000 | 2022-09-27 3:55PM EDT | 475.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 267 | 518 | 0.00% |
| COST220930C00480000 | 2022-09-27 3:59PM EDT | 480.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 502 | 681 | 0.78% |
| COST220930C00485000 | 2022-09-27 3:59PM EDT | 485.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,002 | 627 | 3.13% |
| COST220930C00490000 | 2022-09-27 3:59PM EDT | 490.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1,180 | 1,347 | 6.25% |
| COST220930C00495000 | 2022-09-27 3:59PM EDT | 495.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 470 | 570 | 6.25% |
| COST220930C00500000 | 2022-09-27 3:58PM EDT | 500.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,654 | 1,881 | 12.50% |
| COST220930C00505000 | 2022-09-27 3:56PM EDT | 505.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 545 | 612 | 12.50% |
| COST220930C00510000 | 2022-09-27 3:59PM EDT | 510.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,412 | 12.50% |
| COST220930C00512500 | 2022-09-27 3:31PM EDT | 512.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 213 | 272 | 12.50% |
| COST220930C00515000 | 2022-09-27 3:45PM EDT | 515.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 219 | 410 | 12.50% |
| COST220930C00517500 | 2022-09-27 2:58PM EDT | 517.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 134 | 333 | 25.00% |
| COST220930C00520000 | 2022-09-27 3:50PM EDT | 520.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 271 | 714 | 25.00% |
| COST220930C00522500 | 2022-09-27 10:55AM EDT | 522.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 140 | 25.00% |
| COST220930C00525000 | 2022-09-27 2:54PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 257 | 547 | 25.00% |
| COST220930C00527500 | 2022-09-27 11:53AM EDT | 527.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 25.00% |
| COST220930C00530000 | 2022-09-27 3:36PM EDT | 530.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 484 | 25.00% |
| COST220930C00532500 | 2022-09-27 1:09PM EDT | 532.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 100 | 25.00% |
| COST220930C00535000 | 2022-09-27 3:36PM EDT | 535.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 1,236 | 25.00% |
| COST220930C00537500 | 2022-09-27 11:44AM EDT | 537.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 25.00% |
| COST220930C00540000 | 2022-09-27 3:36PM EDT | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 505 | 25.00% |
| COST220930C00542500 | 2022-09-27 10:22AM EDT | 542.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 1,953 | 25.00% |
| COST220930C00545000 | 2022-09-27 3:37PM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 1,405 | 25.00% |
| COST220930C00547500 | 2022-09-27 3:36PM EDT | 547.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
| COST220930C00550000 | 2022-09-27 1:27PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 634 | 25.00% |
| COST220930C00552500 | 2022-09-23 3:12PM EDT | 552.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 72 | 25.00% |
| COST220930C00555000 | 2022-09-26 3:49PM EDT | 555.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 301 | 25.00% |
| COST220930C00557500 | 2022-09-27 2:27PM EDT | 557.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 25.00% |
| COST220930C00560000 | 2022-09-27 3:31PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 220 | 25.00% |
| COST220930C00565000 | 2022-09-27 10:27AM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| COST220930C00570000 | 2022-09-27 11:24AM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 50.00% |
| COST220930C00575000 | 2022-09-27 11:28AM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 50.00% |
| COST220930C00580000 | 2022-09-26 12:57PM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 84 | 50.00% |
| COST220930C00585000 | 2022-09-23 2:24PM EDT | 585.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 50.00% |
| COST220930C00590000 | 2022-09-23 10:33AM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| COST220930C00595000 | 2022-09-22 9:42AM EDT | 595.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| COST220930C00600000 | 2022-09-26 2:55PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 155 | 50.00% |
| COST220930C00605000 | 2022-09-22 1:37PM EDT | 605.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 59 | 50.00% |
| COST220930C00610000 | 2022-09-26 1:00PM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| COST220930C00615000 | 2022-09-22 3:31PM EDT | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| COST220930C00620000 | 2022-09-26 12:51PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 50.00% |
| COST220930C00625000 | 2022-09-19 9:32AM EDT | 625.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| COST220930C00630000 | 2022-09-22 3:09PM EDT | 630.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 118 | 118 | 50.00% |
| COST220930C00640000 | 2022-09-22 2:39PM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| COST220930C00650000 | 2022-09-22 2:39PM EDT | 650.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| COST220930C00660000 | 2022-09-12 11:40AM EDT | 660.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930P00280000 | 2022-09-23 9:30AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| COST220930P00300000 | 2022-09-22 3:03PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| COST220930P00310000 | 2022-09-27 9:34AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| COST220930P00320000 | 2022-09-23 11:52AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 50.00% |
| COST220930P00330000 | 2022-09-23 12:32PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 269 | 50.00% |
| COST220930P00340000 | 2022-09-26 3:45PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 50.00% |
| COST220930P00350000 | 2022-09-27 2:43PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,042 | 50.00% |
| COST220930P00360000 | 2022-09-26 3:31PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 165 | 50.00% |
| COST220930P00370000 | 2022-09-27 10:07AM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 50.00% |
| COST220930P00380000 | 2022-09-26 2:42PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 375 | 566 | 50.00% |
| COST220930P00390000 | 2022-09-27 12:10PM EDT | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 278 | 50.00% |
| COST220930P00400000 | 2022-09-27 3:51PM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 685 | 50.00% |
| COST220930P00405000 | 2022-09-27 3:14PM EDT | 405.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 218 | 50.00% |
| COST220930P00410000 | 2022-09-27 3:02PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 207 | 398 | 25.00% |
| COST220930P00415000 | 2022-09-27 3:58PM EDT | 415.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 215 | 615 | 25.00% |
| COST220930P00420000 | 2022-09-27 3:05PM EDT | 420.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 74 | 593 | 25.00% |
| COST220930P00425000 | 2022-09-27 3:50PM EDT | 425.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 76 | 322 | 25.00% |
| COST220930P00430000 | 2022-09-27 3:54PM EDT | 430.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 349 | 571 | 25.00% |
| COST220930P00435000 | 2022-09-27 3:46PM EDT | 435.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 195 | 407 | 25.00% |
| COST220930P00440000 | 2022-09-27 3:59PM EDT | 440.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 197 | 417 | 25.00% |
| COST220930P00445000 | 2022-09-27 3:52PM EDT | 445.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 218 | 349 | 12.50% |
| COST220930P00450000 | 2022-09-27 3:55PM EDT | 450.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 460 | 885 | 12.50% |
| COST220930P00455000 | 2022-09-27 3:59PM EDT | 455.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 372 | 540 | 12.50% |
| COST220930P00460000 | 2022-09-27 3:59PM EDT | 460.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 479 | 752 | 12.50% |
| COST220930P00465000 | 2022-09-27 3:59PM EDT | 465.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 367 | 548 | 6.25% |
| COST220930P00470000 | 2022-09-27 3:59PM EDT | 470.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,093 | 935 | 6.25% |
| COST220930P00475000 | 2022-09-27 3:57PM EDT | 475.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 985 | 1,005 | 1.56% |
| COST220930P00480000 | 2022-09-27 3:57PM EDT | 480.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 710 | 656 | 0.00% |
| COST220930P00485000 | 2022-09-27 3:55PM EDT | 485.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 280 | 379 | 0.00% |
| COST220930P00490000 | 2022-09-27 3:50PM EDT | 490.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 347 | 283 | 0.00% |
| COST220930P00495000 | 2022-09-27 3:24PM EDT | 495.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 125 | 268 | 0.00% |
| COST220930P00500000 | 2022-09-27 3:49PM EDT | 500.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 101 | 562 | 0.00% |
| COST220930P00505000 | 2022-09-27 2:24PM EDT | 505.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 25 | 241 | 0.00% |
| COST220930P00510000 | 2022-09-27 1:39PM EDT | 510.00 | 32.76 | 0.00 | 0.00 | 0.00 | - | 253 | 215 | 0.00% |
| COST220930P00512500 | 2022-09-27 2:49PM EDT | 512.50 | 31.55 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| COST220930P00515000 | 2022-09-27 9:34AM EDT | 515.00 | 29.57 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| COST220930P00517500 | 2022-09-23 12:03PM EDT | 517.50 | 45.33 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| COST220930P00520000 | 2022-09-27 12:08PM EDT | 520.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 0.00% |
| COST220930P00522500 | 2022-09-27 12:11PM EDT | 522.50 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST220930P00525000 | 2022-09-27 11:03AM EDT | 525.00 | 41.53 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| COST220930P00527500 | 2022-09-23 11:24AM EDT | 527.50 | 52.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| COST220930P00530000 | 2022-09-26 3:53PM EDT | 530.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 0.00% |
| COST220930P00532500 | 2022-09-26 10:25AM EDT | 532.50 | 52.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST220930P00535000 | 2022-09-26 3:50PM EDT | 535.00 | 53.59 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| COST220930P00537500 | 2022-09-27 10:00AM EDT | 537.50 | 53.35 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| COST220930P00540000 | 2022-09-27 11:29AM EDT | 540.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| COST220930P00542500 | 2022-09-27 3:00PM EDT | 542.50 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST220930P00545000 | 2022-09-27 11:23AM EDT | 545.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COST220930P00547500 | 2022-09-27 9:57AM EDT | 547.50 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST220930P00550000 | 2022-09-26 3:17PM EDT | 550.00 | 68.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST220930P00552500 | 2022-09-26 1:51PM EDT | 552.50 | 74.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST220930P00555000 | 2022-09-22 1:41PM EDT | 555.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST220930P00557500 | 2022-09-22 1:00PM EDT | 557.50 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST220930P00560000 | 2022-09-14 10:39AM EDT | 560.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST220930P00565000 | 2022-09-20 1:58PM EDT | 565.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST220930P00570000 | 2022-09-22 3:37PM EDT | 570.00 | 80.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COST220930P00575000 | 2022-09-20 11:18AM EDT | 575.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST220930P00580000 | 2022-09-08 9:37AM EDT | 580.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST220930P00610000 | 2022-09-01 3:56PM EDT | 610.00 | 81.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
