Australia markets close in 2 hours 51 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
20 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
365.400.00-11340.000.30-0.29-49.15%167
-----350.000.650.00-20113
-----360.000.700.00-89
-----370.000.930.00-718
-----380.000.900.00-542
-----390.001.000.00-5106
314.33+314.33-20400.001.030.00-1197
-----410.001.300.00-15140
-----420.001.460.00-211
-----430.001.610.00-221
-----440.001.780.00-2115
-----450.002.200.00-2145
-----460.002.260.00-422
-----470.002.490.00-2207
229.250.00-21475.002.420.00--1
-----480.003.350.00-124
-----485.002.800.00-115
-----490.003.600.00-14
239.190.00-12495.003.170.00-510
-----500.003.100.00-476
-----505.003.520.00-11
-----515.004.86+0.88+22.11%1044
205.620.00-33520.005.24+0.84+19.09%111
-----525.004.850.00-515
193.350.00--2535.004.800.00-317
219.400.00-23540.005.970.00-27
225.790.00-12545.005.500.00-180
172.430.00-336555.007.150.00-133
182.730.00-1084560.007.550.00-170
190.650.00-116565.007.260.00-15
160.150.00-13575.0010.05+0.62+6.57%2129
164.100.00-113580.0010.20+1.63+19.02%343
167.700.00-14585.008.290.00-2020
164.000.00-79595.0012.55+0.52+4.32%200341
157.300.00-114600.0012.74+2.09+19.62%182
204.500.00-14605.0011.300.00-218
151.220.00-45615.0011.500.00-128
142.930.00-13620.0016.46+0.04+0.24%1021
120.880.00-24625.0018.00+1.02+6.01%246
115.080.00-112635.0015.550.00-218
-----640.0018.500.00-4163
103.79-2.66-2.50%12645.0022.25+2.43+12.26%1148
114.510.00-1027655.0024.62+5.12+26.26%272
110.780.00-1011660.0023.640.00-27103
111.240.00-57665.0024.750.00-114
85.500.00-145675.0027.400.00-243
107.570.00-15680.0025.550.00-167
81.230.00-16685.0031.410.00-124
80.720.00-222695.0035.020.00-113
76.000.00-1283700.0041.35+3.15+8.25%1054
65.40-6.52-9.07%624705.0043.10+9.00+26.39%14
74.340.00-133715.0045.150.00-217
55.11-6.34-10.32%2546720.0047.40+0.50+1.07%6192
52.25-6.10-10.45%340725.0053.72+5.82+12.15%3102
47.90-14.60-23.36%2038735.0057.90+5.90+11.35%412
48.00-2.00-4.00%144740.0061.40+7.48+13.87%227
49.100.00-140745.0057.850.00-1028
39.70-4.98-11.15%234755.0064.050.00-11105
42.000.00-270760.0073.080.00-163
36.00-4.50-11.11%1035765.0061.350.00-155
35.950.00-250775.0076.170.00-1028
30.51-1.99-6.12%3102780.0059.540.00-170
33.200.00-249785.0071.550.00-327
31.450.00-21560795.00100.600.00-221
24.60-5.25-17.59%1191800.0093.400.00-236
31.000.00-151805.0090.900.00-290
21.40-5.63-20.83%146815.0091.950.00-27
21.550.00-312820.0095.950.00-22
28.900.00-151825.00104.500.00--1
19.750.00-438835.00107.400.00-21
20.650.00-830840.00112.200.00-21
17.850.00-253845.00115.800.00-21
15.500.00-113855.00129.800.00-340
11.75-6.25-34.72%213860.00-----
23.780.00-150865.00-----
14.400.00-139880.00123.450.00-150
13.000.00-159900.00-----
6.200.00-414920.00171.490.00-20
6.900.00-634940.00-----
3.35-0.45-11.84%143960.00-----
4.270.00-123980.00-----
2.11-0.57-21.27%11101,000.00-----
1.860.00-191,020.00-----
1.50-3.00-66.67%191,040.00-----
2.280.00-10151,060.00311.320.00-20
0.97-0.43-30.71%6431,080.00-----
1.00-0.17-14.53%1341,100.00-----
0.61-0.85-58.22%2491,120.00-----
1.920.00-481,140.00-----
0.51-0.18-26.09%20651,160.00-----