Australia markets close in 2 hours 19 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
839.37-6.91 (-0.82%)
At close: 04:00PM EDT
839.53 +0.16 (+0.02%)
After hours: 07:59PM 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
507.390.00-10335.000.090.00-10181
-----340.000.090.00-612
-----345.000.090.00-517
-----350.000.060.00-2320
-----355.000.030.00-1629
-----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
450.100.00-2511415.000.050.00-233
-----420.000.050.00-24
240.790.00--6425.000.060.00-221
246.650.00--574430.000.100.00-18
-----435.000.010.00-2176
240.790.00-66440.000.010.00-214
-----445.000.010.00-1112
-----450.000.110.00-18
-----455.000.420.00-68286
-----460.000.040.00-126
258.600.00-55465.000.380.00-1257
-----470.000.050.00-2034
162.650.00--2475.000.200.00-113
-----480.000.540.00-116
-----485.000.530.00-19
115.750.00-27490.000.610.00-113
123.550.00--0495.000.420.00-212
348.180.00-211500.000.060.00-2565
172.130.00-14505.000.800.00-19
96.650.00-14510.000.120.00-1014
379.200.00-17515.000.710.00-110
172.130.00-20520.000.010.00-3038
331.890.00-15525.000.010.00-3109
226.670.00-64530.000.030.00-723
309.000.00-17535.000.080.00-1256
217.140.00-32540.000.080.00-1085
304.750.00-110545.000.550.00-227
290.00-46.30-13.77%26550.000.100.00-1075
255.320.00-113555.000.500.00-110
318.210.00-222560.000.400.00-200166
283.550.00-110565.000.500.00-1045
260.87-16.15-5.83%13570.000.020.00-161
276.93-36.10-11.53%211575.000.010.00-157
254.67-12.24-4.59%2073580.000.010.00-1171
261.970.00-211585.000.010.00-549
294.220.00-110590.000.020.00-145
234.00-58.90-20.11%231595.000.040.00-156
242.970.00-211600.000.020.00-21315
243.000.00-219605.000.020.00-360
243.800.00-220610.000.110.00-1875
232.550.00-118615.000.010.00-8240
232.03+3.03+1.32%166620.000.010.00-791
209.44-13.80-6.18%334625.000.130.00-1134
220.150.00-240630.000.090.00-10528
212.980.00-130635.000.010.00-10100
208.420.00-135640.000.05+0.04+400.00%2373
242.710.00-214645.000.010.00-196
189.18-8.62-4.36%158650.000.010.00-86648
173.43-22.28-11.38%534655.000.010.00-103213
165.70-17.50-9.55%237660.000.010.00-20194
217.810.00-542665.000.04+0.03+300.00%10327
164.71-12.79-7.21%629670.000.040.00-30178
173.350.00-249675.000.02-0.04-66.67%11135
177.000.00-132680.000.03+0.02+200.00%10241
149.74-12.71-7.82%142685.000.02-0.02-50.00%10177
141.24-17.55-11.05%158170690.000.02-0.03-60.00%3263
140.23-15.77-10.11%24171695.000.010.00-10165
133.85-14.94-10.04%3152700.000.02+0.01+100.00%28645
146.600.00-2070705.000.06+0.04+200.00%2534
132.630.00-510710.000.010.00-2178
136.800.00-1148715.000.05+0.01+25.00%29483
131.46-1.16-0.87%1128720.000.01-0.01-50.00%2413
120.160.00-13302725.000.03-0.20-86.96%291,305
121.54+6.25+5.42%170730.000.03-0.09-75.00%3260
96.15-18.19-15.91%4362735.000.02-0.02-50.00%10325
94.29-17.52-15.67%1178740.000.16+0.12+300.00%1805
84.30-14.05-14.29%4287745.000.030.00-1432
83.00-15.33-15.59%2151750.000.04+0.01+33.33%28670
80.50-8.45-9.50%13365755.000.06+0.01+20.00%67434
75.10-13.30-15.05%1295760.000.10+0.06+150.00%22862
82.260.00-3186765.000.04-0.03-42.86%20352
63.40-14.60-18.72%3110770.000.08+0.02+33.33%57686
58.91-14.42-19.66%11263775.000.060.00-169802
53.89-14.47-21.17%3191780.000.08+0.02+33.33%230856
50.75-11.18-18.05%2148785.000.04-0.07-63.64%184579
44.38-13.42-23.22%44142790.000.10+0.03+42.86%131821
50.37+0.37+0.74%1155795.000.10+0.02+25.00%79315
38.00-9.71-20.35%1901,158800.000.10-0.03-23.08%9163,095
31.62-7.56-19.30%2169805.000.120.00-152374
29.80-8.70-22.60%14274810.000.15+0.02+15.38%4092,148
23.39-11.96-33.83%4210815.000.24+0.03+14.29%6991,283
15.15-13.30-46.75%45433820.000.34+0.01+3.03%1,298865
12.00-13.00-52.00%94318825.000.66+0.01+1.54%2,4741,652
11.30-7.08-38.52%441137830.001.21+0.08+7.08%2,4571,077
7.40-8.78-54.26%1,163212835.002.35+0.57+32.02%1,2801,332
6.30-5.43-46.29%21042837.503.00+0.72+31.58%437613
4.28-6.08-58.69%1,523513840.004.15+1.72+70.78%9271,949
3.13-6.67-68.06%1,100109842.506.00+2.50+71.43%312389
2.41-4.56-65.42%1,172975845.007.83+3.03+63.12%3281,559
1.62-3.97-71.02%538743847.509.25+4.02+76.86%188315
1.19-3.37-73.90%1,5481,106850.0011.25+4.20+59.57%5051,831
0.83-2.67-76.29%1,665717852.5014.87+6.88+86.11%114605
0.53-2.24-80.87%1,0111,285855.0017.00+7.10+71.72%114393
0.33-1.77-84.29%391635857.5016.82+5.24+45.25%1883
0.28-1.30-82.28%1,3771,208860.0019.27+6.33+48.92%131618
0.20-1.29-86.58%299761862.5028.10+9.25+49.07%2076
0.14-0.71-83.53%5,975967865.0031.85+13.10+69.87%27332
0.09-0.61-87.14%333389867.5036.12+15.68+76.71%7107
0.08-0.41-83.67%1,1872,652870.0030.95+7.55+32.26%37376
0.05-0.42-89.36%1211,147872.5021.03-4.31-17.01%280
0.04-0.29-87.88%389644875.0035.40+8.03+29.34%134212
0.05-0.15-75.00%6541,245880.0043.77+12.02+37.86%27297
0.02-0.13-86.67%861,084885.0054.01+16.46+43.83%16339
0.03-0.09-75.00%4481,318890.0058.95+16.76+39.73%6016
0.02-0.03-60.00%83761895.0051.500.00-561
0.01-0.07-87.50%3893,252900.0052.910.00-22
0.02-0.06-75.00%671,006905.0060.540.00-10
0.01-0.06-85.71%51900910.0029.970.00-20
0.03-0.03-50.00%18563915.0072.330.00-1600
0.02-0.03-60.00%58560920.0034.550.00-20
0.02-0.12-85.71%14493925.0056.040.00-20
0.02-0.08-80.00%25931930.0050.550.00-10
0.01-0.06-85.71%34415935.00208.180.00-20
0.01-0.03-75.00%4498940.0098.150.00-20
0.01-0.04-80.00%598945.00217.770.00-20
0.01-0.04-80.00%21510950.0096.600.00-30
0.01-0.14-93.33%7222955.00108.850.00-20
0.01-0.03-75.00%4250960.00211.960.00-40
0.01-0.02-66.67%5325965.00-----
0.040.00-2173970.00-----
0.040.00-375975.00-----
0.150.00-24113980.00184.310.00-20
0.010.00-2431985.00-----
0.030.00-180990.00150.300.00--0
0.030.00-16995.00-----
0.01-0.06-85.71%1637301,000.00271.890.00-40
0.010.00-341,005.00-----
0.010.00-141531,010.00167.420.00--0
0.010.00-30861,015.00-----
0.03+0.02+200.00%481281,020.00178.950.00--0
0.040.00-111,025.00-----
0.020.00-1121,030.00187.280.00--0
0.010.00-11151,040.00198.170.00--0
0.010.00-11731,060.00-----
0.030.00-31531,080.00-----
0.010.00-882471,100.00260.350.00--0
0.010.00-31781,120.00-----
0.020.00-42591,140.00-----
0.010.00-82041,160.00-----