Australia markets open in 5 hours 57 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
466.40-20.77 (-4.26%)
At close: 04:00PM EDT
466.93 +0.53 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
21 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----220.000.050.00-183212
-----230.000.050.00-118
-----240.000.030.00-3049
268.850.00-22250.000.050.00-9323
203.720.00-11260.000.060.00-18278
-----270.000.080.00-12353
-----275.000.06-0.03-33.33%321
205.070.00-11280.000.07+0.02+40.00%1076
-----285.000.200.00--0
-----290.000.100.00-164
-----295.000.130.00-510
228.290.00-36300.000.12-0.04-25.00%23548
-----305.000.15-0.07-31.82%115
218.880.00-11310.000.220.00-10112
187.40+187.40--1315.000.260.00-110
234.190.00--2320.000.310.00-274
-----325.000.32+0.04+14.29%15
196.000.00-12330.000.26-0.12-31.58%2792
-----335.000.39-0.05-11.36%248
219.500.00--1340.000.45-0.09-16.67%599
200.300.00-11345.000.550.00-13
152.300.00-119350.000.60-0.03-4.76%88713
-----355.000.69-0.06-8.00%520
166.870.00-211360.000.82+0.01+1.23%71274
-----365.000.99+0.30+43.48%549
133.100.00-19370.001.18+0.21+21.65%151,039
-----375.001.23+0.03+2.50%585
145.900.00-1638380.001.51+0.21+16.15%841,806
111.95+111.95--2385.001.63-0.04-2.40%113
88.40-9.10-9.33%342390.001.69+0.12+7.64%156799
134.620.00--1395.002.02+0.22+12.22%38249
77.81-28.36-26.71%151400.002.30+0.29+14.43%566931
-----405.002.72+0.62+29.52%4126
90.090.00-220410.002.90+0.41+16.47%100557
113.750.00-213415.003.70+0.93+33.57%71169
70.980.00-240420.003.95+0.56+16.52%285854
48.80-17.47-26.36%146425.004.65+0.90+24.00%346142
73.150.00-1150430.005.40+1.18+27.96%394753
37.95-27.54-42.05%680435.006.27+1.50+31.45%196489
34.94-32.76-48.39%26559440.007.87+2.27+40.54%385560
30.55-29.78-49.36%1190445.009.28+3.07+49.44%305323
27.01-18.24-40.31%36176450.009.70+2.35+31.97%1,3001,206
23.35-18.25-43.87%24171455.0011.53+3.78+48.77%64208
21.30-16.90-44.24%32180460.0012.92+4.00+44.84%200433
17.54-17.01-49.23%252132465.0015.40+4.60+42.59%670795
14.99-17.37-53.68%351236470.0018.53+6.27+51.14%416795
12.05-15.53-56.31%202185475.0021.70+7.75+55.56%414932
10.20-15.30-60.00%538280480.0023.10+7.67+49.71%2381,728
8.60-12.53-59.30%497284485.0025.89+7.83+43.36%791,273
6.55-12.08-64.84%147552490.0030.30+9.96+48.97%1,1175,312
5.29-10.45-66.39%276313495.0033.95+13.52+66.18%38915
4.30-9.55-68.95%1,198792500.0037.81+12.31+48.27%8541,774
3.38-8.12-70.61%300354505.0040.31+12.26+43.71%14421
2.60-8.43-76.43%415628510.0044.86+14.27+46.65%54730
2.64+2.64-3528512.5040.25+40.25-155
2.20-6.61-75.03%173234515.0051.60+15.87+44.42%11347
2.11+2.11-1942517.5037.00+37.00--39
1.52-5.77-79.15%218978520.0054.77+17.75+47.95%443,633
1.55+1.55-7105522.5029.40+29.40--4
1.17-4.33-78.73%176700525.0059.80+19.42+48.09%5424
1.00+1.00-1636527.5042.94+42.94--6
1.05-3.38-76.30%4201,315530.0062.92+17.98+40.01%111,321
0.76-3.01-79.84%81605535.0062.92+12.42+24.59%11361
0.57-2.46-81.19%268821540.0074.64+20.46+37.76%7570
0.43-1.98-82.16%1261,450545.0059.270.00-2355
0.31-1.67-84.34%3821,287550.0085.04+20.09+30.93%17576
0.27-1.38-83.64%83469555.0090.04+21.44+31.25%19366
0.21-0.98-82.35%954,781560.0087.40+16.05+22.49%2259
0.19-0.78-80.41%59464565.0075.500.00-1239
0.14-0.59-80.82%35664570.0068.230.00-8134
0.12-0.56-82.35%15423575.0098.31+11.86+13.72%145
0.09-0.45-83.33%701,085580.00103.92+27.09+35.26%156
0.12-0.34-73.91%29267585.00108.17+21.92+25.41%1117
0.08-0.28-77.78%28320590.00123.11+34.16+38.40%441
0.07-0.23-76.67%32234595.00128.12+37.27+41.02%456
0.06-0.21-77.78%421,074600.00112.750.00-14
0.08-0.14-63.64%1257605.0098.000.00-10
0.04-0.16-80.00%20543610.00137.05+29.95+27.96%10
0.09-0.11-55.00%2378615.0075.900.00-10
0.05-0.08-61.54%14265620.0067.500.00-46
0.03-0.13-81.25%872625.0081.650.00-30
0.04-0.06-60.00%39137630.0081.500.00-2935
0.02-0.16-88.89%177635.0095.350.00-189
0.01-0.07-87.50%88487640.00144.450.00-10
0.090.00-242645.00-----
0.070.00-645650.00108.100.00-20
0.070.00-1629655.00-----
0.060.00-1223660.00156.250.00-30
0.050.00-22665.00-----
0.160.00-2515670.00-----
0.110.00-226675.00-----
0.080.00-10527680.00176.400.00-40
0.400.00-11685.00-----
0.060.00-1272700.00143.130.00-10
0.150.00-429720.00167.000.00--0
0.050.00-3071740.00272.140.00-10
0.020.00-525760.00-----
0.030.00-1122780.00-----
0.030.00-1067800.00-----
0.050.00-1084820.00359.570.00--0
0.040.00-1135840.00379.620.00-20