Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,079.38 -160.08 (-0.83%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
8 July 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.19 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 240.00 | 0.19 | 0.00 | - | 8 | 2 |
| - | - | - | - | - | 250.00 | 0.13 | 0.00 | - | 10 | 9 |
| - | - | - | - | - | 260.00 | 0.19 | 0.00 | - | 7 | 3 |
| - | - | - | - | - | 270.00 | 0.24 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 280.00 | 0.03 | 0.00 | - | 44 | 51 |
| - | - | - | - | - | 290.00 | 0.04 | 0.00 | - | 30 | 39 |
| - | - | - | - | - | 300.00 | 0.05 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 320.00 | 0.10 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 330.00 | 0.15 | 0.00 | - | 4 | 69 |
| - | - | - | - | - | 340.00 | 0.19 | 0.00 | - | 6 | 30 |
| - | - | - | - | - | 350.00 | 0.02 | -0.20 | -90.91% | 15 | 41 |
| - | - | - | - | - | 360.00 | 0.04 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 365.00 | 0.06 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 370.00 | 1.33 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 375.00 | 0.17 | 0.00 | - | 1 | 10 |
| 98.72 | 0.00 | - | 1 | 1 | 380.00 | 0.10 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 385.00 | 0.10 | 0.00 | - | 18 | 20 |
| - | - | - | - | - | 390.00 | 0.09 | 0.00 | - | 9 | 43 |
| - | - | - | - | - | 395.00 | 0.05 | -0.11 | -68.75% | 11 | 34 |
| 74.50 | 0.00 | - | 1 | 1 | 400.00 | 0.05 | -0.11 | -68.75% | 5 | 59 |
| - | - | - | - | - | 405.00 | 0.10 | -0.05 | -33.33% | 1 | 111 |
| - | - | - | - | - | 410.00 | 0.12 | -0.10 | -45.45% | 17 | 82 |
| - | - | - | - | - | 415.00 | 0.18 | -0.09 | -33.33% | 26 | 316 |
| 65.46 | +3.64 | +5.89% | 2 | 3 | 420.00 | 0.17 | -0.22 | -56.41% | 67 | 375 |
| - | - | - | - | - | 425.00 | 0.25 | -0.35 | -58.33% | 69 | 243 |
| 52.12 | 0.00 | - | 1 | 6 | 430.00 | 0.22 | -0.39 | -63.93% | 110 | 169 |
| 45.45 | 0.00 | - | 3 | 1 | 435.00 | 0.28 | -0.44 | -61.11% | 272 | 91 |
| 42.41 | 0.00 | - | 1 | 3 | 440.00 | 0.37 | -0.67 | -64.42% | 103 | 349 |
| - | - | - | - | - | 442.50 | 0.75 | -0.39 | -34.21% | 42 | 26 |
| 46.80 | +16.84 | +56.21% | 1 | 11 | 445.00 | 0.59 | -0.69 | -53.91% | 25 | 96 |
| 22.30 | 0.00 | - | - | 1 | 447.50 | 0.59 | -0.81 | -57.86% | 111 | 39 |
| 39.56 | +12.01 | +43.59% | 10 | 119 | 450.00 | 0.65 | -0.79 | -54.86% | 169 | 228 |
| 24.27 | 0.00 | - | 1 | 2 | 452.50 | 0.88 | -0.98 | -52.69% | 47 | 20 |
| 29.48 | +5.23 | +21.57% | 11 | 61 | 455.00 | 0.95 | -1.15 | -54.76% | 364 | 272 |
| 31.95 | +13.30 | +71.31% | 12 | 7 | 457.50 | 1.09 | -1.16 | -51.56% | 33 | 36 |
| 22.57 | +1.74 | +8.35% | 18 | 56 | 460.00 | 1.36 | -1.58 | -53.74% | 112 | 337 |
| 20.69 | +2.39 | +13.06% | 18 | 22 | 462.50 | 1.62 | -1.58 | -49.38% | 32 | 74 |
| 21.50 | +4.28 | +24.85% | 7 | 41 | 465.00 | 1.81 | -2.39 | -56.90% | 756 | 145 |
| 20.20 | +4.42 | +28.01% | 209 | 30 | 467.50 | 2.27 | -2.03 | -47.21% | 32 | 28 |
| 18.10 | +4.30 | +31.16% | 35 | 63 | 470.00 | 2.54 | -2.16 | -45.96% | 131 | 141 |
| 15.71 | +2.96 | +23.22% | 22 | 63 | 472.50 | 3.22 | -3.18 | -49.69% | 50 | 54 |
| 13.13 | +2.58 | +24.45% | 41 | 122 | 475.00 | 3.75 | -3.60 | -48.98% | 330 | 199 |
| 10.45 | +1.15 | +12.37% | 25 | 60 | 477.50 | 4.30 | -4.20 | -49.41% | 59 | 115 |
| 10.60 | +2.30 | +27.71% | 141 | 262 | 480.00 | 5.30 | -4.70 | -47.00% | 277 | 160 |
| 7.80 | +2.14 | +37.81% | 937 | 264 | 485.00 | 6.65 | -4.40 | -39.82% | 283 | 54 |
| 5.40 | +1.60 | +42.11% | 1,168 | 303 | 490.00 | 10.45 | -4.00 | -27.68% | 131 | 130 |
| 3.46 | +0.85 | +32.57% | 499 | 457 | 495.00 | 12.95 | -5.15 | -28.45% | 27 | 7 |
| 2.08 | +0.58 | +38.67% | 769 | 336 | 500.00 | 21.02 | -1.13 | -5.10% | 14 | 305 |
| 1.27 | +0.16 | +14.41% | 299 | 428 | 505.00 | 20.50 | -23.90 | -53.83% | 42 | 3 |
| 0.70 | -0.17 | -19.54% | 159 | 125 | 510.00 | 32.00 | 0.00 | - | 18 | 12 |
| 0.43 | -0.02 | -4.44% | 102 | 239 | 515.00 | 35.78 | 0.00 | - | 1 | 1 |
| 0.24 | -0.08 | -25.00% | 60 | 133 | 520.00 | - | - | - | - | - |
| 0.15 | -0.08 | -34.78% | 358 | 345 | 525.00 | 37.00 | -10.25 | -21.69% | 6 | 3 |
| 0.11 | -0.06 | -35.29% | 24 | 158 | 530.00 | 59.39 | 0.00 | - | 1 | 0 |
| 0.09 | -0.18 | -66.67% | 2 | 11 | 535.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 41 | 10 | 540.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 8 | 18 | 545.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 10 | 30 | 550.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 7 | 555.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 12 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 575.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | - | 1 | 580.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 10 | 8 | 600.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 0 | 620.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 4 | 0 | 630.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 0 | 640.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 35 | 650.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 30 | 660.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 10 | 82 | 670.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 80 | 680.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 854 | 690.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
