Australia markets close in 2 hours 5 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
870.75+2.84 (+0.33%)
At close: 04:00PM EDT
870.67 -0.08 (-0.01%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
496.450.00-12285.000.100.00-115
-----295.000.070.00-92
-----300.000.430.00-112
-----305.000.090.00--0
-----310.000.250.00-211
-----315.000.080.00-55
-----320.000.190.00-47
-----325.000.030.00-79
-----330.000.070.00-914
-----335.000.090.00-10181
-----340.000.090.00-612
-----345.000.090.00-517
-----350.000.060.00-2320
-----355.000.030.00-1029
-----360.000.110.00-45
-----365.000.110.00-673
-----370.000.130.00-40
-----375.000.100.00-35
-----380.000.190.00-33
336.000.00-16385.000.050.00-20150
-----390.000.210.00-32
-----395.000.110.00-129
406.500.00-11400.000.280.00-56
-----405.000.450.00-112
-----410.000.020.00-17
315.540.00-2511415.000.050.00-233
-----420.000.050.00-24
240.790.00--6425.000.060.00-221
246.650.00--574430.000.100.00-48
-----435.000.280.00-2176
240.790.00-66440.000.350.00-213
-----445.000.01-0.25-96.15%1109
-----450.000.110.00-18
-----455.000.420.00-68286
-----460.000.040.00-126
258.600.00-55465.000.380.00-1257
-----470.000.080.00-315
162.650.00--2475.000.200.00-113
-----480.000.540.00-116
-----485.000.530.00-19
115.750.00-20490.000.610.00-113
123.550.00--0495.000.420.00-212
333.200.00-2011500.000.060.00-2565
172.130.00-14505.000.800.00-19
96.650.00-14510.000.120.00-1014
340.720.00-27515.000.710.00-110
172.130.00-20520.000.010.00-3038
350.50+45.68+14.99%17525.000.050.00-26111
226.670.00-64530.000.04-0.09-69.23%118
224.000.00-17535.000.080.00-1256
217.140.00-42540.000.080.00-1085
305.540.00-210545.000.550.00-227
265.000.00-18550.000.150.00-1165
255.320.00-113555.000.500.00-110
238.100.00-224560.000.400.00-2166
247.130.00-610565.000.500.00-145
174.000.00-12570.000.290.00-436
252.260.00-115575.001.080.00-353
275.530.00-190580.000.340.00-168
197.190.00-111585.000.630.00-230
235.550.00-110590.000.050.00-840
122.860.00-132595.000.300.00-153
246.700.00-411600.000.10-0.11-52.38%2288
117.900.00-20605.000.340.00-135
237.070.00-522610.000.110.00-1674
232.170.00-922615.000.090.00-4271
255.75+19.50+8.25%186620.000.160.00-873
204.420.00-436625.000.170.00-1180
188.930.00-141630.000.100.00-458490
211.760.00-132635.000.320.00-156
165.050.00-279640.000.170.00-14361
231.00+54.00+30.51%218645.000.160.00-260
214.470.00-193650.000.29+0.14+93.33%1545
202.650.00-343655.000.140.00-398
192.690.00-144660.000.350.00-1184
156.180.00-248665.000.220.00-2330
205.02+20.99+11.41%157670.000.190.00-93196
178.710.00-254675.000.15-0.11-42.31%12147
63.150.00-132680.000.17+0.01+6.25%77269
161.740.00-247685.000.130.00-5166
123.250.00-5171690.000.220.00-170248
141.450.00-1175695.000.290.00-19180
174.40+16.45+10.41%8172700.000.22-0.04-15.38%16648
158.000.00-1076705.000.380.00-72419
126.250.00-26710.000.28-0.13-31.71%6108
145.270.00-5151715.000.25-0.09-26.47%1506
135.110.00-11137720.000.35-0.10-22.22%4424
124.000.00-1302725.000.33-0.02-5.71%291,270
143.40+16.09+12.64%371730.000.42-0.02-4.55%2226
132.210.00-10373735.000.32-0.06-15.79%1280
116.240.00-12177740.000.37-0.04-9.76%13817
113.000.00-1292745.000.33-0.14-29.79%24357
123.850.00-1156750.000.36-0.10-21.74%37679
106.480.00-9503755.000.42-0.16-27.59%409245
117.52+17.27+17.23%3356760.000.44-0.21-32.31%81725
109.18+2.70+2.54%1203765.000.51-0.20-28.17%41247
105.00+18.93+21.99%1118770.000.55-0.23-29.49%16506
99.32+1.37+1.40%6303775.000.60-0.28-31.82%36359
98.15+4.15+4.41%7245780.000.77-0.20-20.62%32815
88.880.00-16162785.000.89-0.27-23.28%33350
78.000.00-9148790.001.07-0.24-18.32%44739
78.95+1.95+2.53%2154795.001.30-0.26-16.67%24313
75.56+0.79+1.06%81,131800.001.50-0.32-17.58%1511,829
70.29+1.23+1.78%8187805.001.69-0.50-22.83%52171
68.54+3.49+5.37%5361810.002.00-0.57-22.18%55403
59.92-0.63-1.04%9197815.002.33-0.72-23.61%92339
56.75+1.29+2.33%17520820.002.79-0.78-21.85%67277
51.04+6.84+15.48%14382825.003.40-0.80-19.05%121474
48.05+1.15+2.45%27157830.004.35-0.64-12.83%94205
46.98+4.18+9.77%5211835.005.10-0.68-11.76%77167
39.47+0.12+0.30%43464840.006.01-0.89-12.90%63474
39.48+4.19+11.87%44194845.007.36-0.79-9.69%496597
31.58-0.42-1.31%39541850.008.69-1.10-11.24%125182
27.45-1.75-5.99%47354855.009.88-1.43-12.64%39197
26.30+1.15+4.57%48431860.0012.01-0.99-7.62%33144
23.15+0.85+3.81%104236865.0014.04-1.16-7.63%3126
20.05+0.15+0.75%235307870.0015.43-1.62-9.50%1,35429
16.87-0.26-1.52%93249875.0018.70-1.03-5.22%2421
14.97+0.07+0.47%59247880.0020.15-6.52-24.45%1015
12.06-1.62-11.84%41195885.0023.30-18.92-44.81%12
10.50-0.92-8.06%50150890.0025.60-24.51-48.91%11
9.45-0.69-6.80%18278895.0029.75-25.12-45.78%60
7.91+0.01+0.13%3341,215900.0037.000.00-49
5.97-1.20-16.74%11122905.0057.990.00-11
5.50-0.18-3.17%46121910.0067.700.00-20
4.38-0.64-12.75%3496915.0072.330.00-1600
3.74-0.46-10.95%46117920.0072.030.00-10
3.00-0.33-9.91%896925.00193.450.00-100
2.52+0.08+3.28%444930.0088.110.00-20
2.67+0.16+6.37%3194935.00208.180.00-20
1.49-0.40-21.16%121258940.0098.150.00-20
1.82+0.21+13.04%466945.00217.770.00-20
1.22-0.10-7.58%1254950.0081.83-1.17-1.41%21
1.39+0.39+39.00%28955.00110.860.00-20
1.06+0.05+4.95%2245960.00211.960.00-40
0.98+0.22+28.95%2279965.00-----
0.82+0.06+7.89%205970.00-----
0.75+0.16+27.12%18975.00-----
0.610.00-1067980.00184.310.00-20
0.64+0.19+42.22%69985.00-----
0.54+0.12+28.57%51990.00-----
0.390.00-12995.00-----
0.39-0.21-35.00%145881,000.00271.890.00-40
0.400.00-1281,010.00167.420.00--0
0.370.00-10351,020.00178.950.00--0
0.450.00-1101,030.00187.280.00--0
0.250.00-50711,040.00198.170.00--0
0.20-0.01-4.76%2821,060.00-----
0.200.00-30521,080.00-----
0.300.00-26911,100.00-----
0.08+0.01+14.29%21521,120.00-----
0.080.00-21441,140.00-----
0.070.00-35921,160.00-----