Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
749.44+5.55 (+0.75%)
At close: 04:00PM EST
750.45 +1.01 (+0.13%)
After hours: 07:28PM EST
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----265.000.090.00-334
-----275.000.070.00-1029
-----280.000.400.00-1921
370.230.00--13285.000.120.00-931
-----290.000.380.00-211
-----295.000.150.00-872
395.340.00--12300.000.240.00-3051
-----305.000.430.00-59
389.750.00-80310.000.370.00-55
-----315.000.150.00-2024
-----320.000.240.00-25
243.230.00-88325.000.190.00-67
-----330.000.260.00-69
-----335.000.270.00-27
-----340.000.310.00-53
-----345.000.300.00-510
-----350.000.350.00-1023
-----355.000.360.00-34
-----360.000.390.00--2
-----365.000.410.00-29
-----370.000.450.00-24
-----375.000.540.00-5061
-----380.000.590.00-23
280.950.00--1385.000.450.00-5166
-----390.000.740.00-111
-----395.000.730.00-211
-----400.000.750.00-27
-----405.000.820.00-1035
-----410.000.910.00-475
-----415.001.020.00-1011
249.760.00--1420.000.880.00-119
189.650.00--1425.000.900.00-8096
-----430.000.72-0.02-2.70%130
233.450.00-12435.002.410.00-100108
189.650.00-20440.001.330.00-219
218.240.00--8445.002.460.00-223
153.000.00-12450.000.900.00-80214
176.600.00--4455.001.510.00-14
124.200.00-48460.002.340.00-16
132.130.00--2465.001.400.00-120
176.600.00-40470.001.20-3.30-73.33%116
124.200.00--2475.002.450.00-59
124.750.00---480.001.430.00-1023
137.410.00--0485.002.360.00-156
229.790.00--1490.001.930.00-138
118.290.00--0495.003.330.00-830
237.880.00-16500.001.80-0.10-5.26%260
189.000.00-1021505.002.580.00-359
176.230.00-23510.002.110.00-236
204.930.00-1013515.002.420.00-1031
163.370.00-24520.002.570.00-2053
196.320.00-14525.002.510.00-232
151.860.00-18530.002.700.00-126
144.880.00-24535.004.000.00-164
202.230.00-114540.004.000.00-119
163.500.00-17545.005.300.00-244
210.350.00-225550.003.350.00-3242
168.400.00-19555.004.880.00-523
149.890.00-117560.003.930.00-2120
142.930.00-132565.005.300.00-134
192.030.00-16570.004.050.00-243
189.690.00-317575.004.470.00-231
143.100.00-414580.004.650.00-454
175.100.00-2538585.005.650.00-2678
138.980.00-126590.005.570.00-326
114.360.00-114595.005.920.00-136
167.500.00-2106600.005.95-0.20-3.25%166
120.750.00-248605.009.180.00-1121
131.250.00-324610.006.850.00-480
150.860.00-142615.007.430.00-106111
115.780.00-131620.007.980.00-131
93.150.00-458625.008.450.00-228
133.250.00-186630.009.50-0.20-2.06%130
140.76+9.01+6.84%138635.009.700.00-141
115.000.00-1215640.0010.110.00-248
130.680.00-132645.0010.400.00-279
124.640.00-183650.0011.86+0.16+1.37%294
122.24+1.77+1.47%185655.0011.800.00-442
118.14+16.88+16.67%251660.0013.05+0.25+1.95%150
96.400.00-564665.0013.850.00-651
110.40-0.38-0.34%258670.0015.450.00-1473
106.20+23.50+28.42%4175675.0015.700.00-368
104.18+5.35+5.41%135680.0017.000.00-171
94.60-1.35-1.41%4279685.0018.05+0.05+0.28%2103
50.350.00-1173690.0045.350.00-729
92.51+17.36+23.10%13220695.0020.75+0.60+2.98%2197
87.75+0.65+0.75%951700.0020.80-1.19-5.41%744
84.00+2.75+3.38%7107705.0024.80+2.00+8.77%230
39.770.00-2198710.00-----
78.05+4.20+5.69%2087715.0027.90+2.15+8.35%229
74.70+3.25+4.55%2058720.0026.75-0.35-1.29%3133
71.90+1.60+2.28%17130725.0028.80-0.30-1.03%1363
31.720.00-375730.00-----
64.50+1.10+1.74%7109735.0033.100.00-213
61.35+0.95+1.57%768740.0035.00+0.40+1.16%121
58.40+0.32+0.55%7204745.0037.05+0.95+2.63%134
24.300.00-239750.00-----
53.85+3.30+6.53%30323755.0041.55+1.55+3.87%212
50.95+1.65+3.35%2550760.0042.350.00-214
48.75+2.85+6.21%8583765.0045.900.00-219
18.600.00-265770.00136.830.00--1
42.550.00-548775.0050.50-2.75-5.16%195
40.25+0.85+2.16%163780.0053.340.00-22
39.20+1.75+4.67%4340785.0099.650.00-21
9.950.00-12790.00-----
32.15-0.75-2.28%54107795.0081.720.00-1011
30.55+0.55+1.83%1287800.0085.540.00--10
28.05-1.80-6.03%7508805.00-----
9.100.00-416810.00-----
27.14+0.39+1.46%10117815.00128.950.00-20
25.05+0.95+3.94%137820.00-----
22.10-0.95-4.12%20422825.0090.250.00-21
3.150.00--28830.00-----
20.90+0.45+2.20%19290835.0091.650.00-22
19.84+0.84+4.42%342840.00-----
17.900.00-556845.00227.140.00--0
5.500.00-2216850.00-----
14.400.00-1115855.00236.830.00--0
15.11+1.76+13.18%1411860.00227.140.00--0
12.500.00-12195865.00-----
1.570.00--3870.00236.830.00--0
10.950.00-387875.00-----
9.910.00-14880.00-----
9.00+0.23+2.62%268885.00-----
2.800.00-9087890.00-----
7.250.00-1686895.00-----
8.60+0.05+0.58%116900.00-----
4.740.00-126905.00-----
2.070.00-6064910.00-----
4.750.00-16915.00-----
1.810.00--0920.00-----
5.300.00-610925.00-----
1.600.00-42930.00-----
5.050.00-12940.00-----
4.87+0.57+13.26%19618945.00-----
2.810.00-33960.00-----
2.630.00-24965.00-----
2.96+0.04+1.37%18980.00-----
2.850.00-4432985.00-----
2.41+0.07+2.99%941,000.00-----
1.550.00-2101,005.00-----
1.430.00-161,020.00-----
1.49+0.03+2.05%381,040.00-----
1.12+0.06+5.66%251,060.00-----
1.01+0.14+16.09%32081,080.00-----
0.70-0.10-12.50%1161,100.00-----