UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.70 -0.96 (-1.22%) GOLD FUTURES
2,394.60 -31.30 (-1.29%) DOW
39,829.05 -43.94 (-0.11%) Bitcoin GBP
55,424.72 +520.10 (+0.95%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 1.00 | 0.00 | - | 4 | 19 |
| - | - | - | - | - | 370.00 | 1.10 | 0.00 | - | 2 | 51 |
| 372.00 | 0.00 | - | 1 | 1 | 375.00 | 1.54 | 0.00 | - | 4 | 13 |
| 377.95 | 0.00 | - | 1 | 2 | 380.00 | 0.57 | 0.00 | - | 8 | 18 |
| - | - | - | - | - | 385.00 | 0.54 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 390.00 | 0.35 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 405.00 | 2.00 | 0.00 | - | - | 4 |
| - | - | - | - | - | 410.00 | 2.21 | 0.00 | - | - | 4 |
| - | - | - | - | - | 435.00 | 2.41 | 0.00 | - | - | 2 |
| - | - | - | - | - | 445.00 | 2.70 | 0.00 | - | - | 10 |
| - | - | - | - | - | 475.00 | 4.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 480.00 | 4.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 485.00 | 4.65 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 490.00 | 4.86 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 495.00 | 4.40 | 0.00 | - | 2 | 2 |
| 291.55 | 0.00 | - | 2 | 2 | 500.00 | 2.47 | 0.00 | - | 4 | 30 |
| - | - | - | - | - | 505.00 | 5.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 510.00 | 6.25 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 525.00 | 6.50 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 530.00 | 6.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 535.00 | 6.77 | 0.00 | - | - | 10 |
| - | - | - | - | - | 540.00 | 8.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 545.00 | 8.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 550.00 | 10.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 555.00 | 4.20 | 0.00 | - | 2 | 13 |
| 262.85 | 0.00 | - | 1 | 0 | 560.00 | 4.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 565.00 | 11.05 | 0.00 | - | 1 | 5 |
| 194.47 | 0.00 | - | 2 | 2 | 570.00 | 10.00 | 0.00 | - | - | 2 |
| 195.54 | 0.00 | - | 1 | 1 | 575.00 | 6.96 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 580.00 | 7.43 | 0.00 | - | 1 | 6 |
| 245.75 | 0.00 | - | 1 | 2 | 585.00 | 7.05 | 0.00 | - | 1 | 5 |
| 241.80 | 0.00 | - | 4 | 11 | 590.00 | 8.17 | 0.00 | - | 10 | 22 |
| 216.00 | 0.00 | - | 1 | 0 | 595.00 | - | - | - | - | - |
| 228.00 | 0.00 | - | 1 | 3 | 600.00 | 8.00 | 0.00 | - | 1 | 113 |
| 156.70 | 0.00 | - | - | 1 | 605.00 | 9.85 | 0.00 | - | 1 | 15 |
| 166.60 | 0.00 | - | 1 | 4 | 610.00 | 9.33 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 615.00 | 17.55 | 0.00 | - | 20 | 21 |
| 151.05 | 0.00 | - | 1 | 3 | 620.00 | 11.60 | 0.00 | - | 2 | 11 |
| 153.10 | 0.00 | - | 1 | 1 | 625.00 | 10.15 | 0.00 | - | 1 | 7 |
| 139.15 | 0.00 | - | 1 | 6 | 630.00 | 10.28 | 0.00 | - | 3 | 27 |
| 134.50 | 0.00 | - | 1 | 2 | 635.00 | 11.00 | 0.00 | - | 2 | 85 |
| 131.15 | 0.00 | - | 1 | 4 | 640.00 | 12.63 | 0.00 | - | 4 | 104 |
| 131.90 | 0.00 | - | - | 2 | 645.00 | 15.85 | 0.00 | - | 8 | 28 |
| 159.33 | 0.00 | - | 1 | 5 | 650.00 | 12.65 | 0.00 | - | 41 | 90 |
| 118.96 | 0.00 | - | - | 1 | 655.00 | 15.60 | 0.00 | - | 1 | 87 |
| 115.52 | 0.00 | - | 1 | 2 | 660.00 | 14.00 | 0.00 | - | 11 | 10 |
| 132.70 | 0.00 | - | 1 | 3 | 665.00 | 19.10 | 0.00 | - | 1 | 13 |
| 97.80 | 0.00 | - | 3 | 8 | 670.00 | 18.95 | 0.00 | - | 1 | 10 |
| 163.62 | 0.00 | - | 2 | 8 | 675.00 | 31.20 | 0.00 | - | 1 | 11 |
| 150.00 | 0.00 | - | 2 | 6 | 680.00 | 17.60 | 0.00 | - | 4 | 41 |
| 165.00 | +4.50 | +2.80% | 1 | 3 | 685.00 | 32.40 | 0.00 | - | 5 | 9 |
| 95.90 | 0.00 | - | 1 | 2 | 690.00 | 30.10 | 0.00 | - | 3 | 3 |
| 93.00 | 0.00 | - | 1 | 2 | 695.00 | 26.23 | 0.00 | - | 80 | 60 |
| 146.90 | 0.00 | - | 7 | 29 | 700.00 | 21.50 | 0.00 | - | 3 | 52 |
| 123.15 | 0.00 | - | 1 | 2 | 705.00 | 27.28 | 0.00 | - | 10 | 13 |
| 141.50 | 0.00 | - | 1 | 10 | 710.00 | 22.34 | -2.91 | -11.52% | 1 | 12 |
| 99.91 | 0.00 | - | 1 | 10 | 715.00 | 25.67 | 0.00 | - | 5 | 18 |
| 116.53 | 0.00 | - | 1 | 33 | 720.00 | 28.30 | 0.00 | - | 1 | 25 |
| 112.45 | 0.00 | - | 1 | 38 | 725.00 | 28.55 | 0.00 | - | 1 | 35 |
| 101.23 | 0.00 | - | 5 | 49 | 730.00 | 28.30 | 0.00 | - | 300 | 303 |
| 121.00 | 0.00 | - | 1 | 5 | 735.00 | 29.31 | 0.00 | - | 100 | 51 |
| 117.95 | 0.00 | - | 1 | 18 | 740.00 | 31.34 | 0.00 | - | 1 | 2 |
| 79.15 | 0.00 | - | 1 | 11 | 745.00 | 33.12 | 0.00 | - | 4 | 28 |
| 114.58 | 0.00 | - | 2 | 47 | 750.00 | 34.00 | 0.00 | - | 1 | 17 |
| 98.01 | 0.00 | - | 1 | 6 | 755.00 | 45.50 | 0.00 | - | 2 | 2 |
| 102.47 | 0.00 | - | 1 | 44 | 760.00 | 37.71 | 0.00 | - | 1 | 4 |
| 99.30 | 0.00 | - | 1 | 42 | 765.00 | 64.70 | 0.00 | - | 2 | 2 |
| 97.03 | 0.00 | - | 1 | 7 | 770.00 | 53.10 | 0.00 | - | - | 5 |
| 89.30 | 0.00 | - | 1 | 20 | 775.00 | 48.39 | 0.00 | - | 75 | 55 |
| 91.05 | 0.00 | - | 1 | 7 | 780.00 | 45.37 | 0.00 | - | 37 | 16 |
| 84.35 | 0.00 | - | 1 | 1 | 785.00 | 52.25 | 0.00 | - | 32 | 16 |
| 85.98 | 0.00 | - | 1 | 5 | 790.00 | 51.70 | 0.00 | - | 11 | 13 |
| 83.00 | 0.00 | - | 10 | 19 | 795.00 | 51.60 | 0.00 | - | 15 | 39 |
| 85.00 | +4.95 | +6.18% | 5 | 34 | 800.00 | 55.14 | 0.00 | - | 1 | 76 |
| 80.47 | 0.00 | - | 4 | 12 | 805.00 | 102.90 | 0.00 | - | 1 | 1 |
| 76.04 | 0.00 | - | - | 1 | 810.00 | 71.40 | 0.00 | - | - | 1 |
| 34.25 | 0.00 | - | 6 | 7 | 815.00 | 61.34 | 0.00 | - | 1 | 1 |
| 69.70 | 0.00 | - | 1 | 9 | 820.00 | 99.20 | 0.00 | - | 2 | 2 |
| 68.70 | 0.00 | - | 1 | 67 | 825.00 | - | - | - | - | - |
| 65.64 | 0.00 | - | 1 | 11 | 830.00 | 106.34 | 0.00 | - | 2 | 2 |
| 64.90 | 0.00 | - | 1 | 4 | 835.00 | 117.00 | 0.00 | - | 2 | 9 |
| 55.90 | 0.00 | - | 3 | 12 | 840.00 | - | - | - | - | - |
| 53.80 | 0.00 | - | 1 | 5 | 845.00 | - | - | - | - | - |
| 58.00 | 0.00 | - | 7 | 40 | 850.00 | 81.45 | 0.00 | - | 2 | 3 |
| 54.10 | 0.00 | - | 3 | 3 | 855.00 | - | - | - | - | - |
| 56.00 | 0.00 | - | 17 | 40 | 860.00 | - | - | - | - | - |
| 29.50 | 0.00 | - | 1 | 4 | 865.00 | - | - | - | - | - |
| 51.50 | 0.00 | - | 3 | 6 | 870.00 | - | - | - | - | - |
| 47.95 | 0.00 | - | 1 | 8 | 875.00 | - | - | - | - | - |
| 45.27 | 0.00 | - | 10 | 22 | 880.00 | - | - | - | - | - |
| 19.20 | 0.00 | - | 1 | 5 | 885.00 | - | - | - | - | - |
| 17.10 | 0.00 | - | 1 | 4 | 890.00 | - | - | - | - | - |
| 18.95 | 0.00 | - | 6 | 7 | 895.00 | 125.40 | 0.00 | - | - | 0 |
| 38.36 | 0.00 | - | 2 | 19 | 900.00 | - | - | - | - | - |
| 29.70 | 0.00 | - | 10 | 16 | 905.00 | - | - | - | - | - |
| 20.85 | 0.00 | - | 13 | 22 | 910.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | 1 | 8 | 915.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 2 | 49 | 920.00 | - | - | - | - | - |
| 14.55 | 0.00 | - | 4 | 23 | 925.00 | - | - | - | - | - |
| 24.35 | 0.00 | - | 4 | 34 | 940.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 9 | 12 | 960.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | 2 | 13 | 980.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 1 | 27 | 1,000.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 9 | 36 | 1,020.00 | - | - | - | - | - |
| 11.15 | 0.00 | - | 1 | 13 | 1,040.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 1 | 10 | 1,060.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | 1 | 98 | 1,080.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 1 | 49 | 1,100.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 2 | 87 | 1,120.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 3 | 34 | 1,140.00 | - | - | - | - | - |
| 4.30 | +0.08 | +1.90% | 1 | 228 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.