Australia markets open in 5 hours 59 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
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
343.170.00-110160.000.10+0.03+42.86%131,311
391.720.00-101165.000.150.00-2298
379.050.00-119170.000.110.00-2294
352.000.00-77175.000.21+0.03+16.67%5137
386.480.00-23180.000.160.00-2114
377.460.00-10185.000.180.00-287
284.60-80.56-22.06%15190.000.210.00-10136
308.100.00-2419195.000.200.00-2176
306.000.00-152200.000.32+0.02+6.67%241,703
333.200.00-239210.000.32+0.08+33.33%1195
253.450.00-444220.000.400.00-30151
201.950.00-4110230.000.51+0.10+24.39%1172
196.400.00-173240.000.520.00-171
294.000.00-2207250.000.80+0.09+12.68%5342
291.780.00-1128260.001.02+0.27+36.00%193
171.540.00-188270.001.000.00-3339
252.120.00-1150280.001.45+0.16+12.40%6561
242.500.00-1101290.001.60+0.40+33.33%1206
208.800.00-125295.001.050.00-1131
209.400.00-59297300.002.18+0.48+28.24%1671,170
223.550.00-157305.001.220.00-1268
167.60-54.19-24.43%282310.002.31+0.66+40.00%3439
217.380.00-197315.002.70+0.35+14.89%1449
214.140.00-3222320.002.74+0.73+36.32%2156
221.620.00-20189325.002.84+0.34+13.60%18131
214.730.00-7315330.003.15+0.75+31.25%1323
169.200.00-398335.002.390.00-2174
206.900.00-2130340.004.00+0.43+12.04%2178
203.200.00-166345.004.40+0.65+17.33%5264
143.450.00-12136350.005.30+1.35+34.18%101831
176.150.00-1131355.005.30+1.55+41.33%14244
134.270.00-1153360.006.25+1.55+32.98%241,136
145.000.00-10105365.006.10+1.60+35.56%63298
125.450.00-1109370.006.60+1.37+26.20%37275
167.750.00-1135375.007.20+1.35+23.08%49341
168.250.00-7404380.008.00+3.09+62.93%237352
169.750.00-22385.008.70+1.64+23.23%7106
121.200.00-1320390.009.45+1.85+24.34%3468
161.000.00-15395.0010.22+3.92+62.22%9289
80.25-30.30-27.41%5316400.0010.95+2.45+28.82%7451,843
162.000.00-15405.0010.45+0.95+10.00%1175
122.200.00-6155410.0012.70+2.75+27.64%28438
68.40-18.20-21.02%17415.0014.88+3.88+35.27%15874
92.000.00-2395420.0015.45+3.55+29.83%721,072
62.25-70.60-53.14%3267425.0016.95+4.05+31.40%50582
58.15-31.72-35.30%3468430.0017.80+4.25+31.37%7334
86.450.00-114435.0020.90+5.80+38.41%9265
52.15-23.80-31.34%5701440.0020.70+5.29+34.33%48687
82.240.00-117445.0020.00+2.45+13.96%24122
45.00-17.50-28.00%20322450.0024.51+5.27+27.39%3211,364
43.00-27.65-39.14%297455.0026.05+5.65+27.70%62181
39.90-14.70-26.92%1506460.0028.70+7.17+33.30%87876
36.85-20.05-35.24%383465.0030.60+6.40+26.45%135522
33.30-15.70-32.04%45962470.0033.00+7.40+28.91%2141,022
30.85-13.75-30.83%62188475.0035.00+7.93+29.29%109423
29.40-12.80-30.33%39651480.0038.50+9.75+33.91%38991
27.05-12.05-30.82%2663485.0040.65+7.90+24.12%48385
24.10-12.15-33.52%47554490.0043.44+9.74+28.90%84865
25.70-7.92-23.56%1599495.0047.50+12.40+35.33%32511
20.00-12.00-37.50%1631,054500.0049.05+11.65+31.15%1001,355
18.80-10.29-35.37%111140505.0054.55+13.98+34.46%34743
17.20-10.35-37.57%271,032510.0055.90+12.35+28.36%231,932
15.60-8.95-36.46%40338515.0056.85+9.85+20.96%7352
13.90-9.37-40.27%158691520.0062.81+12.96+26.00%131,244
12.40-8.52-40.73%19310525.0063.93+11.63+22.24%2183
11.40-7.75-40.47%221392530.0065.70+10.85+19.78%50404
10.25-6.62-39.24%4292535.0049.330.00-1233
9.28-6.68-41.85%58517540.0077.30+12.75+19.75%20857
9.55-4.77-33.31%26101545.0066.000.00-3264
6.90-6.20-47.33%1731,111550.0083.73+19.33+30.02%3640
6.84-4.26-38.38%42202555.0065.550.00-168
6.05-4.74-43.93%46652560.0096.35+28.25+41.48%2224
5.46-4.49-45.13%30203565.0094.50+23.40+32.91%250
4.50-4.42-49.55%20827570.00105.00+27.00+34.62%8280
4.22-3.63-46.24%8205575.00111.49+21.28+23.59%1137
3.70-3.55-48.97%20513580.00107.05+10.55+10.93%10289
4.90-1.45-22.83%1638585.0091.280.00-2055
3.41-2.19-39.11%6151590.0092.400.00-461
3.55-1.12-23.98%1540595.00129.00+32.00+32.99%119
2.30-2.10-47.73%1102,425600.00126.20+11.60+10.12%9270
2.01-1.94-49.11%389605.00105.350.00-144
1.93-1.67-46.39%9124610.00102.950.00-163
1.63-1.57-49.06%6181615.00113.100.00-183
1.60-1.24-43.66%2071,599620.00155.98+36.53+30.58%2118
0.88-0.93-51.38%161,175640.00105.840.00-1112
0.60-0.60-50.00%16999660.00148.790.00-124
0.42-0.32-43.24%2578680.00217.60+80.05+58.20%114
0.26-0.21-44.68%1411,188700.00161.250.00-4051
0.14-0.16-53.33%17408720.00165.050.00-66
0.240.00-5209740.00147.500.00--0
0.10-0.02-16.67%5260760.00160.700.00--1
0.280.00-247780.00-----
0.130.00-2215800.00246.860.00-50
0.130.00-4237820.00265.000.00-11
0.10+0.02+25.00%3197840.00-----
0.050.00-583860.00312.050.00-40
0.050.00-23192880.00-----