Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
848.73+5.83 (+0.69%)
At close: 04:00PM EDT
849.72 +0.99 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
455.680.00--0405.000.160.00-10
441.900.00-55410.00-----
-----425.000.530.00--1
416.010.00--0445.00-----
-----470.000.050.00-20
387.770.00--0485.00-----
330.650.00-21500.000.100.00-10
358.370.00--0515.000.050.00--0
316.900.00--0525.00-----
323.000.00-10535.00-----
-----545.000.120.00--0
-----550.000.050.00--0
-----555.000.170.00--0
284.800.00-10565.000.060.00--0
304.670.00--0580.00-----
-----590.001.180.00-60
-----600.000.050.00-20
264.700.00--0605.00-----
230.240.00-11620.00-----
265.520.00-40625.00-----
222.230.00-10630.00-----
217.780.00-10635.00-----
227.500.00-10640.003.380.00-20
160.840.00-11645.000.280.00-11
229.440.00-10650.000.300.00-10
199.330.00--1655.001.990.00-60
192.890.00-10660.000.390.00-10
190.550.00-60665.00-----
189.120.00-10670.000.530.00--0
-----675.000.410.00-20
179.350.00-10680.000.270.00-20
171.170.00--5685.000.420.00-70
-----690.000.370.00-40
-----695.000.500.00-10
154.400.00-20700.000.450.00-10
157.300.00-20705.000.550.00-10
174.010.00-10710.000.500.00-40
116.350.00-10715.000.670.00-10
133.800.00-30720.000.820.00-20
126.500.00-20725.000.800.00-140
129.210.00-20730.001.420.00-20
119.170.00-10735.001.270.00-60
143.900.00-10740.001.090.00-80
115.140.00-20745.001.480.00-200
104.850.00-50750.001.070.00-240
58.230.00-11755.001.100.00-10
110.070.00-10760.001.430.00-70
83.840.00-20765.001.560.00-210
81.810.00-30770.001.710.00-60
84.440.00-20775.001.840.00-130
70.700.00-40780.002.250.00-210
67.770.00-30785.002.700.00-350
68.850.00-80790.003.030.00-3370
55.610.00-30795.003.720.00-3370
60.850.00-20800.004.400.00-940
51.440.00-20805.005.060.00-440
49.900.00-190810.005.910.00-810
46.050.00-60815.006.300.00-780
41.250.00-230820.008.050.00-2130
32.770.00-60825.009.440.00-2770
32.250.00-180830.0010.740.00-920
30.160.00-170835.0012.590.00-1560
26.480.00-340840.0014.200.00-930
23.900.00-330845.0016.450.00-610
20.670.00-2140850.0018.550.00-1120
18.200.00-1360855.0021.350.00-360
15.850.00-1590860.0020.650.00-40
13.850.00-970865.0026.000.00-20
12.900.00-460870.0028.830.00-10
10.660.00-500875.0031.750.00-40
8.700.00-870880.0034.620.00-20
8.300.00-5650885.0041.200.00-10
6.370.00-1140890.0047.900.00-10
5.600.00-310895.0033.000.00-10
5.000.00-3150900.0048.250.00-10
4.560.00-380905.0026.650.00-120
3.750.00-6640910.0060.720.00-50
3.100.00-380915.0032.700.00--0
2.800.00-450920.0041.750.00-150
2.620.00-200925.0081.000.00-10
2.240.00-170930.0090.000.00-10
2.030.00-50935.0076.380.00-40
1.800.00-80940.0063.000.00-20
1.670.00-30945.0093.550.00--0
1.450.00-940950.0066.000.00-10
1.720.00-10955.0078.450.00--0
1.360.00-20960.0079.670.00--0
1.350.00-10965.00-----
1.070.00-150970.0074.370.00--0
1.250.00-1040975.00-----
1.200.00-20980.00-----
1.050.00-30985.00-----
0.960.00-60990.00-----
0.790.00-30995.00-----
0.680.00-1101,000.00146.330.00-80
0.720.00--01,010.00156.980.00-40
0.840.00-6301,020.00166.920.00-200
0.650.00--01,030.00176.630.00-60
0.640.00-201,040.00186.660.00--0
0.570.00-401,060.00206.230.00--0
0.430.00-2301,080.00194.270.00--0
0.330.00-301,100.00214.290.00--0
0.760.00-1301,120.00-----
-----1,140.00286.210.00--0
0.120.00-401,160.00-----
0.110.00-401,180.00-----
0.090.00-401,200.00-----
0.110.00-1401,220.00-----