Australia markets close in 1 hour 19 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
709.51-1.74 (-0.24%)
At close: 04:00PM EDT
708.55 -0.96 (-0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Calls
17 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
401.570.00-212340.000.150.00-40
368.650.00-36350.00-----
386.550.00-123360.00-----
381.450.00-11370.00-----
367.250.00-11380.00-----
382.650.00-11390.000.050.00-1010
-----400.000.050.00-1212
-----410.000.200.00--0
314.080.00-10420.000.230.00--1
-----440.000.440.00--0
-----450.000.220.00-30
-----455.000.030.00-10
-----460.000.050.00-1012
-----465.000.070.00-10
-----470.000.030.00-10
214.900.00-41475.000.100.00-20
-----485.000.040.00-10
245.130.00-23490.000.560.00-12
-----500.000.100.00-20
202.030.00-10505.000.150.00-10
-----510.000.080.00-50
199.790.00-20515.000.440.00-59
-----520.000.150.00-80
190.630.00-10525.000.340.00-19
-----530.000.110.00-400
216.570.00--1535.000.270.00-49
177.330.00-10540.000.200.00-10
157.650.00-11545.000.510.00-15
180.000.00-26550.000.200.00-100
175.210.00-10555.000.210.00-10
173.100.00-90560.000.300.00-10
153.780.00-10565.000.300.00-10
143.900.00-10570.000.270.00-10
157.100.00-10575.000.300.00-30
141.250.00-30580.000.340.00-10
123.010.00-60585.000.350.00-10
116.890.00-10590.000.380.00-20
113.430.00-10595.000.480.00-70
113.100.00-30600.000.550.00-30
102.680.00-20605.000.550.00-10
99.770.00-10610.000.740.00-20
92.870.00-20615.000.850.00-10
89.210.00-10620.000.890.00-150
82.380.00-40625.001.050.00-160
101.580.00-10630.001.200.00-190
89.650.00-800635.001.300.00-70
71.080.00-30640.001.500.00-650
97.170.00-10645.001.910.00-250
70.550.00-260650.001.990.00-3150
54.070.00-10655.002.330.00-970
56.590.00-10660.002.920.00-3170
51.260.00-10665.003.270.00-760
40.150.00-30670.004.120.00-680
37.940.00-10675.004.600.00-810
35.580.00-10680.005.250.00-990
30.080.00-130685.006.900.00-960
26.580.00-10690.008.500.00-940
24.150.00-30695.009.720.00-450
21.250.00-490700.0010.800.00-2770
18.700.00-350705.0013.620.00-2520
16.430.00-2020710.0016.250.00-1790
12.600.00-1760715.0019.100.00-9440
10.050.00-660720.0022.000.00-1,0020
8.960.00-940725.0023.000.00-470
7.250.00-1770730.0029.510.00-2210
5.940.00-810735.0032.140.00-40
5.100.00-4740740.0036.800.00-110
4.100.00-640745.0032.200.00-20
3.370.00-2450750.0044.290.00-100
2.690.00-450755.0043.650.00-30
2.030.00-650760.0056.030.00-10
1.570.00-250765.0059.530.00-10
1.330.00-1400770.0053.250.00-10
1.080.00-2300775.0071.030.00-1700
0.840.00-590780.0060.500.00-20
0.630.00-210785.0081.360.00-200
0.510.00-100790.0070.680.00-10
0.450.00-120795.0070.750.00-70
0.420.00-470800.0079.630.00-10
0.380.00-20805.0088.950.00-10
0.300.00-30810.0070.200.00-50
0.260.00-10815.0059.600.00-130
0.350.00-10820.0078.600.00-20
0.200.00-50825.0058.200.00-10
0.350.00-60830.00-----
0.150.00-120835.0065.100.00--0
0.240.00-10840.0096.240.00--0
0.220.00-10845.00-----
0.250.00-10850.0076.050.00--0
0.100.00-20855.00108.650.00-10
0.160.00-10860.00109.720.00-400
0.400.00-10865.00117.110.00-20
0.320.00-20870.00-----
0.210.00-10875.00107.850.00-20
0.100.00-30880.00-----
0.090.00-20885.00-----
0.860.00-11137890.00164.400.00-20
0.170.00-10895.00-----
0.040.00-10900.00186.850.00-10
0.230.00-10905.00126.210.00--0
0.100.00-10910.00-----
0.400.00-1205915.00-----
0.250.00-10920.00192.280.00-10
0.080.00-10925.00197.300.00-10
0.340.00-167930.00-----
0.050.00-100935.00-----
0.280.00-30940.00195.970.00--0
0.200.00-180945.00-----
0.010.00-20950.00222.120.00-20
0.290.00-10111955.00227.140.00-10
0.100.00-10960.00209.150.00-240
0.070.00-200965.00-----
0.100.00-10970.00242.250.00-20
0.070.00-110975.00247.270.00-10
0.270.00-111980.00-----
0.070.00-50985.00-----
0.010.00-10990.00-----
0.520.00-140995.00-----
0.040.00-101,000.00258.240.00-40
0.010.00-201,020.00-----
0.040.00-101,040.00-----
0.050.00-1101,080.00-----