Australia markets open in 8 hours 36 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
841.47+3.34 (+0.40%)
As of 11:24AM EDT. Market open.
In the money
Show:ListStraddle
Calls
21 March 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----360.000.280.00-423
-----370.001.100.00-251
372.000.00-11375.000.440.00-215
377.950.00-12380.000.570.00-818
440.360.00--1385.000.540.00-1011
-----390.000.350.00-513
-----395.000.300.00--10
462.770.00--1400.00-----
-----405.000.540.00-834
-----410.000.750.00-710
-----415.001.430.00--1
-----420.001.440.00--1
-----425.000.470.00--10
-----430.000.660.00-41
-----435.002.410.00--2
-----445.002.700.00--10
433.150.00-10450.000.710.00-11
-----460.001.750.00--1
-----475.000.840.00-2214
-----480.000.900.00-13
377.480.00-11485.004.650.00-12
-----490.004.860.00-11
-----495.004.400.00-22
362.000.00-12500.001.230.00-141
-----505.005.200.00-16
-----510.006.250.00-114
-----525.006.500.00-510
-----530.002.500.00-11
330.920.00-11535.006.770.00--10
348.380.00-11540.008.250.00--2
-----545.001.670.00-11
-----550.002.250.00-513
-----555.004.520.00-212
262.850.00-10560.004.100.00-10
340.010.00--1565.003.990.00-35
299.000.00-14570.0010.000.00--2
195.540.00-11575.006.960.00-56
-----580.003.590.00-1014
245.750.00-12585.005.930.00-15
247.000.00-411590.003.550.00-232
216.000.00-10595.003.650.00-21
270.500.00-14600.003.950.00-51465
156.700.00--1605.004.000.00-115
263.350.00-23610.003.500.00-632
-----615.004.230.00-221
244.500.00-23620.004.250.00-611
153.100.00-11625.005.050.00-47
267.330.00-15630.007.410.00-127
134.500.00-10635.009.000.00-187
236.850.00-15640.005.460.00-3102
229.000.00-710645.006.050.00-133
221.000.00-25650.006.190.00-195
223.490.00--2655.006.810.00-188
115.520.00-12660.005.450.00-335
216.000.00-19665.0019.100.00-113
97.800.00-38670.008.750.00-114
202.000.00-215675.008.740.00-335
208.330.00-111680.009.680.00-70109
205.600.00-24685.0010.230.00-73102
200.150.00-43690.0010.350.00-1146
215.300.00-22695.009.800.00-162
176.600.00-129700.0012.300.00-1105
187.850.00-21705.0016.550.00-470
179.500.00-212710.0013.360.00-447
99.910.00-110715.0025.670.00-518
187.100.00-232720.0017.100.00-133
182.900.00-337725.0016.350.00-2528
164.890.00-347730.0016.610.00-2310
195.580.00-14735.0017.000.00-384
180.800.00-124740.0017.500.00-114
148.50-0.50-0.34%116745.0012.950.00-238
140.760.00-156750.0020.700.00-1130
125.570.00-15755.0021.840.00-822
135.340.00-244760.0020.700.00-228
140.050.00-242765.0024.950.00-1517
111.000.00-19770.0019.100.00-217
119.640.00-134775.0030.500.00-154
128.900.00-224780.0027.880.00-1191
115.600.00-416785.0030.300.00-369
115.000.00-114790.0027.770.00-229
142.000.00-218795.0030.650.00-142
99.000.00-259800.0031.750.00-3119
106.590.00-520805.0034.500.00-36
125.500.00-111810.0038.740.00-110
123.470.00-144815.0043.960.00-517
93.350.00-111820.0041.400.00-101126
90.260.00-311825.0049.890.00-29
85.000.00-336830.0045.400.00-101105
83.600.00-79835.0035.480.00-214
73.200.00-222840.0046.040.00-1026
80.35+1.05+1.32%114845.0053.140.00-16
73.800.00-1243850.0049.990.00-1080
69.000.00-430855.0054.990.00-211
70.970.00-747860.0065.350.00-38
71.840.00-415865.0058.220.00-12
59.000.00-149870.0057.950.00--2
68.260.00-1221875.00-----
58.710.00-124880.0052.200.00-3031
81.250.00-121885.0054.000.00-11068
57.800.00-623890.0056.750.00-22
55.000.00-534895.0067.300.00-511
55.10+11.10+25.23%2252900.0073.000.00-18
45.400.00-228905.0070.310.00-116
46.400.00-137910.0085.300.00-1101
48.140.00-118915.0080.050.00--11
46.850.00-153920.0073.860.00-1213
43.000.00-733925.0085.050.00--6
34.150.00-554940.00102.300.00-215
27.560.00-2088960.00-----
25.450.00-1127980.00143.450.00-228
19.650.00-61751,000.00151.550.00--1
21.200.00-1581,020.00-----
23.700.00-10441,040.00-----
15.650.00-11201,060.00-----
13.360.00-1991,080.00-----
7.350.00-621351,100.00-----
7.700.00-1801,120.00-----
10.950.00-2371,140.00-----
5.250.00-12521,160.00-----
5.000.00-1601,180.00-----
3.590.00-1441,200.00-----
3.850.00-4261,220.00-----
3.080.00-1791,240.00-----
4.000.00-15391,260.00-----
2.290.00-1051,280.00-----
2.40-1.60-40.00%521,300.00-----
1.980.00-841,320.00-----
1.960.00--281,340.00-----