Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
850.73+4.77 (+0.56%)
As of 02:59PM EDT. Market open.
In the money
Show:ListStraddle
Calls
28 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----500.000.110.00-63
-----530.000.450.00--1
-----540.000.100.00-22
-----590.000.050.00-238
-----600.000.070.00-44
-----610.000.060.00-1232
-----625.000.420.00--10
-----630.000.500.00--1
-----635.000.480.00-12
-----640.000.750.00--1
200.900.00-11645.000.370.00-15
197.07+42.59+27.57%33650.000.200.00-17
-----655.000.250.00-11
-----660.001.290.00-46
-----665.000.150.00-68
123.250.00-11670.000.100.00--12
-----675.000.400.00-135
-----680.000.63+0.43+215.00%1658
-----685.000.200.00-111
163.270.00-11690.000.120.00-6157
121.950.00-110695.000.680.00-115
119.000.00-14700.000.160.00-1076
143.90+21.60+17.66%12705.000.180.00-226
135.470.00-1016710.000.17-0.45-72.58%2845
82.900.00-10715.000.400.00-1012
128.150.00-12720.000.24+0.09+60.00%151
-----725.000.73+0.62+563.64%1025
68.470.00-25730.000.440.00-1043
82.800.00-12735.000.360.00-140
108.570.00-175740.000.29-0.12-29.27%355
52.760.00-155745.000.700.00-126
57.710.00-48750.000.26-0.01-3.70%8454
50.180.00-155755.000.360.00-1337
86.740.00-251760.000.33-0.37-52.86%337
78.550.00-4046765.000.590.00-1039
76.180.00-1021770.000.430.00-1470
71.860.00-216775.000.390.00-460
74.05+7.65+11.52%320780.000.52-0.08-13.33%23130
67.300.00-127785.000.760.00-1180
65.94+5.44+8.99%312790.000.61-0.16-20.78%462
57.47+6.22+12.14%817795.000.67-0.18-21.18%2142
53.76+2.86+5.62%436800.000.80-0.36-31.03%15245
49.43-2.52-4.85%1078805.000.95-0.47-33.10%58175
42.95+11.55+36.78%1595810.001.37-0.70-33.82%2183
40.72+6.65+19.52%5271815.001.61-0.84-34.29%3485
36.62+7.62+26.28%3161820.001.91-0.63-24.80%69118
28.070.00-11822.502.15-1.35-38.57%5421
31.10+5.90+23.41%5122825.002.65-1.44-35.21%3399
-----827.503.06-1.55-33.62%3526
27.00+5.50+25.58%1287830.003.18-2.12-40.00%125166
25.00+5.35+27.23%12832.503.88-2.79-41.83%2512
21.710.00-439835.004.70-2.01-32.26%73146
18.790.00--2837.505.03-2.49-33.11%2918
19.95+5.81+41.09%4784840.006.25-0.80-11.35%13752
18.00+3.80+26.76%318842.507.05-2.80-28.43%2911
16.70+5.31+46.62%53203845.007.40-2.30-23.71%10961
12.30+2.45+24.87%70142850.0010.00-2.20-18.03%197154
9.10+1.30+16.67%9384855.0012.90+0.44+3.53%1419
7.05+1.55+28.18%253378860.0015.70-2.30-12.78%3031
5.47+1.62+42.08%213285865.00-----
4.22+0.92+27.88%130154870.0030.400.00-12
3.71+1.47+65.62%56226875.00-----
2.76+0.87+46.03%5996880.00-----
2.26+1.03+83.74%331885.0033.55-2.50-6.93%15
1.50+0.58+63.04%6135890.0044.550.00-20
0.700.00-47895.00-----
0.86+0.34+65.38%35217900.0049.90-3.45-6.47%20
0.530.00-11905.00-----
0.500.00-187910.00-----
0.66+0.18+37.50%11915.00-----
0.570.00-1042920.0071.50-38.55-35.03%10
0.650.00-817930.00-----
0.570.00-47940.00-----
0.350.00-120950.00-----
0.830.00-51960.00-----
0.070.00--6965.00-----
0.220.00-16970.00159.770.00-20
0.26-0.43-62.32%812980.00-----
0.18+0.03+20.00%3835990.00143.300.00--0