Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,499.53 +696.30 (+1.79%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208C00330000 | 2023-11-06 11:49AM EST | 330.00 | 240.95 | 264.40 | 267.85 | 0.00 | - | - | 1 | 245.17% |
| COST231208C00390000 | 2023-11-09 11:29AM EST | 390.00 | 176.50 | 204.95 | 207.90 | 0.00 | - | - | 1 | 133.40% |
| COST231208C00400000 | 2023-11-09 1:01PM EST | 400.00 | 165.75 | 194.60 | 198.25 | 0.00 | - | - | 3 | 126.17% |
| COST231208C00410000 | 2023-11-10 12:31PM EST | 410.00 | 166.45 | 184.60 | 191.10 | 0.00 | - | - | 1 | 164.94% |
| COST231208C00420000 | 2023-11-10 2:50PM EST | 420.00 | 159.15 | 174.75 | 178.50 | 0.00 | - | - | 1 | 123.63% |
| COST231208C00425000 | 2023-11-10 12:50PM EST | 425.00 | 152.80 | 169.45 | 176.00 | 0.00 | - | - | 1 | 149.15% |
| COST231208C00445000 | 2023-11-17 1:49PM EST | 445.00 | 132.50 | 149.70 | 153.45 | 0.00 | - | 3 | 2 | 103.32% |
| COST231208C00495000 | 2023-11-14 9:41AM EST | 495.00 | 90.46 | 99.70 | 102.95 | 0.00 | - | 1 | 1 | 57.42% |
| COST231208C00500000 | 2023-11-28 2:31PM EST | 500.00 | 92.96 | 95.25 | 97.90 | 0.00 | - | 1 | 1 | 66.31% |
| COST231208C00510000 | 2023-11-07 1:42PM EST | 510.00 | 84.30 | 85.25 | 88.00 | +19.13 | +29.35% | 10 | 6 | 61.13% |
| COST231208C00520000 | 2023-11-24 11:25AM EST | 520.00 | 74.67 | 75.20 | 78.10 | 0.00 | - | 1 | 1 | 55.20% |
| COST231208C00525000 | 2023-11-29 11:03AM EST | 525.00 | 65.44 | 70.15 | 73.35 | 0.00 | - | 5 | 6 | 53.96% |
| COST231208C00535000 | 2023-11-30 2:51PM EST | 535.00 | 56.42 | 60.50 | 63.25 | 0.00 | - | 10 | 25 | 63.86% |
| COST231208C00540000 | 2023-11-30 2:51PM EST | 540.00 | 51.47 | 54.95 | 58.30 | 0.00 | - | 10 | 27 | 60.10% |
| COST231208C00545000 | 2023-11-28 2:07PM EST | 545.00 | 48.01 | 50.50 | 53.30 | -0.72 | -1.48% | 2 | 18 | 55.91% |
| COST231208C00550000 | 2023-11-30 11:05AM EST | 550.00 | 37.06 | 45.60 | 48.45 | 0.00 | - | 1 | 3 | 52.75% |
| COST231208C00555000 | 2023-12-01 10:42AM EST | 555.00 | 37.93 | 40.20 | 43.35 | +0.78 | +2.10% | 2 | 9 | 47.78% |
| COST231208C00560000 | 2023-12-01 3:59PM EST | 560.00 | 37.06 | 35.35 | 38.50 | +4.74 | +14.67% | 2 | 57 | 44.41% |
| COST231208C00565000 | 2023-12-01 2:19PM EST | 565.00 | 30.50 | 30.85 | 33.25 | +2.80 | +10.11% | 1 | 27 | 38.48% |
| COST231208C00570000 | 2023-12-01 2:57PM EST | 570.00 | 26.20 | 25.75 | 28.10 | +7.42 | +39.51% | 43 | 201 | 33.19% |
| COST231208C00572500 | 2023-11-30 10:01AM EST | 572.50 | 15.17 | 23.80 | 26.25 | 0.00 | - | 1 | 18 | 34.46% |
| COST231208C00575000 | 2023-12-01 3:14PM EST | 575.00 | 20.69 | 21.70 | 22.75 | +5.29 | +34.35% | 20 | 106 | 26.77% |
| COST231208C00577500 | 2023-12-01 3:07PM EST | 577.50 | 18.34 | 19.10 | 21.10 | +5.09 | +38.42% | 5 | 4 | 28.96% |
| COST231208C00580000 | 2023-12-01 3:34PM EST | 580.00 | 16.32 | 17.20 | 18.90 | +3.67 | +29.01% | 13 | 243 | 27.88% |
| COST231208C00582500 | 2023-12-01 3:58PM EST | 582.50 | 15.30 | 14.85 | 16.35 | +3.88 | +33.98% | 19 | 30 | 25.11% |
| COST231208C00585000 | 2023-12-01 3:58PM EST | 585.00 | 13.25 | 12.65 | 13.20 | +2.95 | +28.64% | 69 | 174 | 19.73% |
| COST231208C00587500 | 2023-12-01 3:55PM EST | 587.50 | 10.96 | 10.65 | 11.20 | +2.22 | +25.40% | 29 | 39 | 19.18% |
| COST231208C00590000 | 2023-12-01 3:59PM EST | 590.00 | 9.00 | 8.80 | 9.10 | +1.80 | +25.00% | 218 | 463 | 17.84% |
| COST231208C00592500 | 2023-12-01 3:58PM EST | 592.50 | 7.24 | 7.00 | 7.30 | +1.64 | +29.29% | 146 | 154 | 17.14% |
| COST231208C00595000 | 2023-12-01 3:59PM EST | 595.00 | 5.65 | 5.50 | 5.80 | +1.20 | +26.97% | 739 | 384 | 16.91% |
| COST231208C00597500 | 2023-12-01 3:59PM EST | 597.50 | 4.24 | 4.15 | 4.35 | +0.95 | +28.88% | 822 | 171 | 16.21% |
| COST231208C00600000 | 2023-12-01 3:59PM EST | 600.00 | 3.15 | 3.05 | 3.20 | +0.55 | +21.15% | 2,081 | 775 | 15.84% |
| COST231208C00605000 | 2023-12-01 3:59PM EST | 605.00 | 1.62 | 1.59 | 1.70 | +0.21 | +14.89% | 956 | 324 | 15.87% |
| COST231208C00610000 | 2023-12-01 3:59PM EST | 610.00 | 0.87 | 0.74 | 0.87 | +0.13 | +17.57% | 325 | 549 | 16.24% |
| COST231208C00615000 | 2023-12-01 3:59PM EST | 615.00 | 0.42 | 0.37 | 0.45 | +0.11 | +35.48% | 224 | 413 | 16.90% |
| COST231208C00620000 | 2023-12-01 3:39PM EST | 620.00 | 0.17 | 0.16 | 0.25 | -0.03 | -15.00% | 287 | 193 | 17.85% |
| COST231208C00625000 | 2023-12-01 3:50PM EST | 625.00 | 0.11 | 0.07 | 0.14 | +0.01 | +10.00% | 11 | 121 | 18.75% |
| COST231208C00630000 | 2023-12-01 3:45PM EST | 630.00 | 0.04 | 0.04 | 0.10 | -0.08 | -66.67% | 21 | 134 | 20.31% |
| COST231208C00635000 | 2023-12-01 3:25PM EST | 635.00 | 0.03 | 0.01 | 0.08 | -0.08 | -72.73% | 32 | 67 | 22.07% |
| COST231208C00640000 | 2023-11-28 9:37AM EST | 640.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 9 | 13 | 24.02% |
| COST231208C00650000 | 2023-12-01 3:39PM EST | 650.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 2 | 27.34% |
| COST231208C00655000 | 2023-11-27 3:59PM EST | 655.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 29.49% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208P00420000 | 2023-10-30 12:25PM EST | 420.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | - | 1 | 114.36% |
| COST231208P00425000 | 2023-11-08 12:08PM EST | 425.00 | 0.03 | 0.00 | 1.40 | 0.00 | - | 4 | 5 | 131.40% |
| COST231208P00430000 | 2023-11-09 3:21PM EST | 430.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 59 | 84.38% |
| COST231208P00435000 | 2023-11-16 1:15PM EST | 435.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 77.34% |
| COST231208P00445000 | 2023-11-10 3:42PM EST | 445.00 | 0.05 | 0.00 | 1.06 | 0.00 | - | 1 | 1 | 110.84% |
| COST231208P00450000 | 2023-11-21 2:38PM EST | 450.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 73.44% |
| COST231208P00455000 | 2023-11-03 9:46AM EST | 455.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 71.09% |
| COST231208P00465000 | 2023-11-13 10:24AM EST | 465.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 13 | 16 | 65.63% |
| COST231208P00470000 | 2023-11-06 12:42PM EST | 470.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 63.28% |
| COST231208P00475000 | 2023-11-29 9:30AM EST | 475.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 26 | 60.55% |
| COST231208P00480000 | 2023-11-03 1:15PM EST | 480.00 | 0.52 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 57.81% |
| COST231208P00485000 | 2023-11-21 3:42PM EST | 485.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 55.47% |
| COST231208P00490000 | 2023-11-15 1:52PM EST | 490.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 52.73% |
| COST231208P00495000 | 2023-11-21 3:42PM EST | 495.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 50.39% |
| COST231208P00500000 | 2023-12-01 9:30AM EST | 500.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 3 | 37 | 51.17% |
| COST231208P00505000 | 2023-11-20 2:26PM EST | 505.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 2 | 22 | 48.44% |
| COST231208P00510000 | 2023-11-29 12:06PM EST | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 37 | 47.07% |
| COST231208P00515000 | 2023-11-29 3:36PM EST | 515.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 49 | 44.34% |
| COST231208P00520000 | 2023-11-29 3:36PM EST | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 41.80% |
| COST231208P00525000 | 2023-11-30 9:38AM EST | 525.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 1 | 140 | 39.94% |
| COST231208P00530000 | 2023-12-01 3:58PM EST | 530.00 | 0.04 | 0.00 | 0.06 | -0.03 | -42.86% | 4 | 200 | 37.31% |
| COST231208P00535000 | 2023-11-30 12:19PM EST | 535.00 | 0.02 | 0.01 | 0.07 | -0.06 | -75.00% | 1 | 290 | 35.25% |
| COST231208P00540000 | 2023-12-01 3:39PM EST | 540.00 | 0.04 | 0.01 | 0.07 | -0.08 | -66.67% | 35 | 216 | 32.62% |
| COST231208P00545000 | 2023-12-01 2:40PM EST | 545.00 | 0.04 | 0.03 | 0.10 | -0.07 | -63.64% | 16 | 339 | 31.35% |
| COST231208P00550000 | 2023-12-01 3:47PM EST | 550.00 | 0.08 | 0.05 | 0.09 | -0.10 | -55.56% | 37 | 276 | 28.13% |
| COST231208P00555000 | 2023-12-01 3:58PM EST | 555.00 | 0.11 | 0.08 | 0.12 | -0.09 | -45.00% | 1,001 | 279 | 26.42% |
| COST231208P00560000 | 2023-12-01 3:46PM EST | 560.00 | 0.15 | 0.14 | 0.18 | -0.14 | -48.28% | 72 | 333 | 25.10% |
| COST231208P00565000 | 2023-12-01 3:51PM EST | 565.00 | 0.21 | 0.03 | 0.23 | -0.22 | -51.16% | 1,158 | 348 | 23.02% |
| COST231208P00570000 | 2023-12-01 3:43PM EST | 570.00 | 0.32 | 0.29 | 0.34 | -0.26 | -44.83% | 359 | 552 | 21.44% |
| COST231208P00572500 | 2023-12-01 3:43PM EST | 572.50 | 0.37 | 0.31 | 0.38 | -0.45 | -54.88% | 136 | 142 | 20.22% |
| COST231208P00575000 | 2023-12-01 3:54PM EST | 575.00 | 0.45 | 0.37 | 0.46 | -0.38 | -45.78% | 142 | 478 | 19.31% |
| COST231208P00577500 | 2023-12-01 3:50PM EST | 577.50 | 0.58 | 0.48 | 0.60 | -0.55 | -48.67% | 72 | 437 | 18.73% |
| COST231208P00580000 | 2023-12-01 3:27PM EST | 580.00 | 0.77 | 0.62 | 0.76 | -0.62 | -44.60% | 238 | 570 | 17.97% |
| COST231208P00582500 | 2023-12-01 3:59PM EST | 582.50 | 0.91 | 0.84 | 0.98 | -0.99 | -52.11% | 117 | 119 | 17.27% |
| COST231208P00585000 | 2023-12-01 3:57PM EST | 585.00 | 1.21 | 1.10 | 1.29 | -1.03 | -45.98% | 292 | 222 | 16.68% |
| COST231208P00587500 | 2023-12-01 3:57PM EST | 587.50 | 1.61 | 1.52 | 1.71 | -1.29 | -44.48% | 161 | 106 | 16.15% |
| COST231208P00590000 | 2023-12-01 3:59PM EST | 590.00 | 2.14 | 2.10 | 2.27 | -1.66 | -43.68% | 213 | 135 | 15.67% |
| COST231208P00592500 | 2023-12-01 3:57PM EST | 592.50 | 2.85 | 2.78 | 3.00 | -2.15 | -43.00% | 165 | 149 | 15.25% |
| COST231208P00595000 | 2023-12-01 3:56PM EST | 595.00 | 3.80 | 3.65 | 3.95 | -2.49 | -39.59% | 200 | 243 | 14.93% |
| COST231208P00600000 | 2023-12-01 3:15PM EST | 600.00 | 7.61 | 6.25 | 6.55 | -3.27 | -30.06% | 79 | 134 | 14.47% |
| COST231208P00605000 | 2023-12-01 12:20PM EST | 605.00 | 11.73 | 9.70 | 10.25 | -4.24 | -26.55% | 1 | 20 | 15.02% |
| COST231208P00610000 | 2023-12-01 1:46PM EST | 610.00 | 15.30 | 13.90 | 15.30 | -5.64 | -26.93% | 5 | 11 | 19.84% |
| COST231208P00615000 | 2023-11-30 12:01PM EST | 615.00 | 26.68 | 17.65 | 20.10 | 0.00 | - | 1 | 1 | 23.00% |
| COST231208P00620000 | 2023-11-29 2:49PM EST | 620.00 | 31.35 | 22.60 | 25.10 | 0.00 | - | 7 | 0 | 26.92% |
| COST231208P00630000 | 2023-11-21 2:39PM EST | 630.00 | 47.10 | 32.65 | 35.10 | 0.00 | - | - | 0 | 34.25% |
| COST231208P00680000 | 2023-11-10 2:20PM EST | 680.00 | 103.32 | 82.45 | 85.05 | 0.00 | - | - | 0 | 65.00% |
© 2023 Yahoo. All rights reserved.