Australia markets close in 2 hours 45 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
809.73+13.39 (+1.68%)
At close: 04:00PM EDT
810.49 +0.77 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----410.000.220.00-11
-----470.000.05+0.05--1
-----480.000.13+0.13--1
-----490.000.200.00--1
-----510.000.260.00-56
-----520.000.060.00-1531
-----530.000.120.00-13
254.570.00-11540.000.200.00--1
249.260.00-11550.000.010.00-79
-----560.000.560.00-37
224.720.00-11570.000.01-0.07-87.50%107
-----580.000.040.00-110
-----585.000.030.00-212
-----590.000.020.00-615
187.580.00--1595.000.050.00-17
151.810.00-113600.000.04+0.03+300.00%2052
-----605.000.05-0.01-16.67%319
-----610.000.050.00-16
187.130.00-21615.000.050.00-1317
-----620.000.450.00-126
160.740.00-19625.000.050.00-641
-----630.000.050.00-1919
159.900.00-12635.000.200.00-111
176.36+37.71+27.20%11640.000.12+0.05+71.43%235
157.400.00-14645.000.06-0.05-45.45%376
155.180.00-366650.000.16+0.04+33.33%156
134.410.00-2079655.000.150.00-216
93.130.00-148660.000.07-0.13-65.00%1150
91.790.00-120665.000.220.00-230
101.350.00-12670.000.10-0.16-61.54%23219
78.610.00--1675.000.10-0.15-60.00%43105
91.450.00-13680.000.10-0.16-61.54%41129
110.230.00-161685.000.11-0.20-64.52%4272
-----687.500.30+0.30-1226
111.400.00-150690.000.15-0.23-60.53%47132
-----692.500.15+0.15-158
109.260.00-18695.000.19-0.20-51.28%960
-----697.500.17+0.17-84
114.95+14.95+14.95%268700.000.24-0.33-57.89%55303
-----702.500.46+0.46-80
33.580.00-1521705.000.21-0.45-68.18%17198
90.57+90.57--1707.500.24+0.24-304
104.20+7.82+8.11%5116710.000.25-0.38-60.32%44197
-----712.500.32+0.32-342
89.410.00-158715.000.32-0.39-54.93%34385
-----717.500.56+0.56-10
93.30+13.40+16.77%373720.000.35-0.68-66.02%226848
-----722.500.39+0.39-711
84.15+10.56+14.35%135725.000.54-0.77-58.78%86593
-----727.500.51+0.51-148
86.29+16.44+23.54%571730.000.55-0.89-61.81%189551
71.37+71.37--1732.500.58+0.58-1425
72.000.00-1255735.000.70-1.09-60.89%69684
70.00+70.00--1737.500.74+0.74-2622
76.90+16.06+26.40%6104740.000.83-1.34-61.75%174356
73.50+73.50-44742.500.86+0.86-4415
72.20+16.41+29.41%143745.001.07-1.68-61.09%156395
-----747.501.18+1.18-11040
61.47+10.16+19.80%23419750.001.47-1.98-57.39%481628
58.87+12.07+25.79%550755.001.75-2.40-57.83%159186
50.780.00-11757.501.84-2.43-56.91%4059
54.00+10.00+22.73%1858760.002.20-2.95-57.28%198305
52.02+11.94+29.79%313762.502.36-2.81-54.35%8636
49.81+10.17+25.66%3288765.002.86-2.96-50.86%235239
41.270.00-12767.503.33-3.32-49.92%36116
44.58+9.46+26.94%579770.003.65-3.78-50.87%326489
44.92+44.92-11772.503.85-3.75-49.34%8383
42.42+9.90+30.44%4136775.004.65-3.80-44.97%305191
40.70+10.15+33.22%319777.504.74-4.91-50.88%6147
37.75+8.95+31.08%103202780.005.72-4.84-45.83%339290
33.30+8.30+33.20%87139785.006.79-5.21-43.42%145178
30.93+8.63+38.70%19130790.008.49-5.38-38.79%323227
27.01+27.01-62792.509.37+9.37-9517
25.42+6.72+35.94%77230795.0010.51-5.48-34.27%290193
25.39+25.39-1145797.5011.51+11.51-347
22.80+6.45+39.45%301705800.0012.55-7.10-36.13%278247
21.25+21.25-1429802.5013.65+13.65-6820
19.82+5.82+41.57%188456805.0014.81-6.52-30.57%210166
18.77+18.77-27216807.5016.05+16.05-1304
17.62+5.62+46.83%308333810.0017.43-6.87-28.27%34253
16.18+16.18-11024812.5018.79+18.79-1122
15.10+4.57+43.40%330260815.0020.20-5.35-20.94%18432
13.03+4.03+44.78%316187820.0023.05-1.44-5.88%1145
11.10+3.66+49.19%315306825.0024.55-10.55-30.06%1411
9.70+3.54+57.47%328362830.0027.85-8.45-23.28%62
8.00+2.45+44.14%277190835.0031.55+31.55-70
6.75+2.20+48.35%172579840.0036.45-8.95-19.71%11
5.80+2.10+56.76%234112845.00-----
4.70+1.59+51.13%550586850.0049.80+49.80--1
3.91+1.15+41.67%13759855.0043.66-14.74-25.24%22
3.22+0.88+37.61%210486860.0066.850.00-11
2.70+2.70-7878865.00-----
2.32+0.64+38.10%10995870.00-----
1.96+1.96-11624875.00-----
1.82+0.67+58.26%25997880.00-----
1.37+1.37-7313885.00-----
1.05+0.07+7.14%6397890.0089.300.00--0
0.90+0.90-809895.00-----
0.77+0.16+26.23%257309900.0087.95+87.95-4814
0.83+0.83-6241905.00-----
0.58-0.10-14.71%3659910.00-----
0.60+0.60-15732915.00-----
0.41-0.09-18.00%17725920.00197.250.00--0
0.29-0.11-27.50%2047930.00-----
0.28+0.02+7.69%17821940.00127.50+127.50-20
0.18-0.05-21.74%7054950.00137.54+137.54-40
0.20+0.06+42.86%117226960.00148.67-10.46-6.57%420