Australia markets closed

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
18 October 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----360.000.340.00-120
416.000.00-14370.000.380.00--27
-----380.000.520.00--9
399.690.00--3390.000.340.00--10
329.350.00-11400.000.460.00-216
-----410.000.530.00-224
-----420.000.590.00-17
332.250.00--3430.000.730.00-220
-----440.000.710.00-343
-----450.000.570.00-12
-----460.000.660.00-12
-----470.000.630.00-110
-----480.000.630.00-2222
-----490.000.730.00-250
291.400.00-521500.000.580.00-238
-----520.000.760.00-114
183.000.00-20540.001.010.00-148
180.200.00-11560.001.350.00-6267
143.460.00-12580.001.730.00-1073
145.470.00-118600.002.21-0.18-7.53%378
125.850.00-13610.002.39-0.49-17.01%136
-----615.002.59-0.45-14.80%15
130.350.00-117620.004.400.00-7166
115.080.00-11625.004.200.00-135
111.600.00-13630.003.390.00-6111
112.720.00--1635.003.660.00-620
118.400.00-11640.003.60-0.67-15.69%62123
104.840.00--21645.003.90-1.30-25.00%524
151.710.00-23650.004.00-1.08-21.26%60130
96.230.00--1655.004.45-0.45-9.18%139
156.610.00-37660.004.74-1.20-20.20%25370
109.450.00--2665.005.400.00-1050
146.050.00-24670.005.97+0.17+2.93%10405
157.00+14.75+10.37%116675.007.350.00-786
155.54+19.41+14.26%27680.007.820.00-424
74.820.00-1010685.006.70-4.02-37.50%244
135.000.00-210690.008.060.00-653
112.180.00-15695.008.900.00-1450
128.000.00-518700.008.53-0.72-7.78%2175
62.600.00-114705.0010.760.00-2118
115.300.00-435710.009.65-2.70-21.86%589
75.400.00-112715.0012.540.00-256
108.050.00-144720.0011.20-1.85-14.18%4230
100.200.00-237725.0015.200.00-16207
109.95+7.82+7.66%129730.0014.470.00-16162
77.450.00-318735.0016.950.00-2109
87.900.00-428740.0016.000.00-3192
93.72+2.09+2.28%118745.0017.550.00-1143
98.50+11.29+12.95%198750.0017.05-1.75-9.31%36149
79.730.00-3472755.0018.75-0.62-3.20%1672
79.400.00-373760.0024.350.00-774
69.910.00-136765.0022.550.00-593
82.73+12.79+18.29%248770.0024.000.00-782
76.00+6.15+8.80%147775.0025.10-0.80-3.09%449
75.64+10.86+16.76%573780.0025.35-2.25-8.15%1663
63.790.00-129785.0027.28-3.37-11.00%1230
61.68-0.64-1.03%435790.0028.60-7.00-19.66%636
62.75+2.67+4.44%1218795.0030.95-7.05-18.55%860
62.30+10.89+21.18%1270800.0032.80-4.20-11.35%1018
59.40+5.60+10.41%18402805.0035.80-1.25-3.37%521
55.50+9.00+19.35%397810.0038.10+0.30+0.79%90
52.05+5.45+11.70%771815.0039.85-2.57-6.06%62
51.89+9.94+23.69%57253820.0046.250.00-132
41.15+3.65+9.73%48325840.0058.800.00-18
32.50+4.95+17.97%6674860.0069.100.00--1
25.55+3.90+18.01%748880.00117.300.00--0
20.25+3.75+22.73%364900.00119.000.00-55
13.300.00-17920.00139.650.00--10
12.15+2.15+21.50%147940.00-----
7.63+0.38+5.24%19960.00-----
6.96+1.06+17.97%136980.00-----
5.40+1.30+31.71%5711,000.00236.340.00--0
3.82+0.69+22.04%181,020.00-----
3.25+0.92+39.48%14121,040.00-----
1.450.00-111,060.00-----
0.850.00-241,080.00-----
0.660.00-231,100.00336.270.00--0
1.040.00-4341,120.00-----
0.900.00-2561,140.00-----
0.93+0.14+17.72%1151,160.00-----
0.81+0.03+3.85%201,180.00-----