Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
719.97-2.71 (-0.37%)
As of 10:19AM EDT. Market open.
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
372.000.00---215.000.190.00-50404
494.000.00-13225.000.090.00-2110
372.000.00-231230.000.400.00-5407
497.140.00-116235.000.100.00-2155
267.820.00-20240.000.400.00-264
502.870.00-141245.000.300.00-872
431.000.00-521250.000.460.00-2142
509.000.00-146255.000.300.00-886
423.630.00-141260.000.580.00-869
515.170.00-157265.000.300.00-1093
376.620.00-146270.001.840.00-2067
505.350.00-1109275.000.37+0.16+76.19%560
366.930.00-158280.000.750.00-286
454.210.00-298285.000.480.00-5100
355.350.00-2106290.000.800.00-133
378.870.00--67295.000.550.00-262
375.000.00-10103300.000.840.00-12100
485.380.00-232305.000.350.00-10119
376.000.00-170310.000.980.00-966
229.800.00---315.000.610.00-261
260.160.00-1130320.001.000.00-1082
468.800.00-126325.000.500.00-568
229.800.00-1036330.000.600.00-16
337.000.00-142335.000.090.00-1325
327.600.00-426340.000.800.00-3120
436.840.00-128345.000.870.00-2238
271.910.00-143350.000.850.00-298
365.000.00-145355.000.930.00-2136
336.650.00-44360.000.870.00-127
337.870.00-183365.000.950.00-2332
314.000.00-1345370.001.090.00-221
321.880.00-429375.001.180.00-2391
300.480.00-184380.001.200.00-244
341.180.00-542385.000.940.00-11,417
257.000.00-2025390.001.330.00-264
345.280.00--38395.001.490.00-2532
343.000.00-43400.001.100.00-1243
183.200.00---405.001.230.00-12,223
297.340.00-1010410.001.620.00-1214
273.500.00--69415.001.400.00-2140
183.200.00-165420.001.670.00-26
307.270.00-553661425.002.500.00-1253
273.500.00-169430.001.840.00-231
311.930.00-1158435.002.010.00-7967
248.610.00-40146440.001.990.00-195
284.000.00-8149445.002.200.00-2476
313.510.00-13450.002.500.00-272
279.100.00-188455.002.230.00-1585
239.950.00-1153460.002.450.00-535
277.470.00-1123465.002.500.00-10664
230.980.00-393470.002.700.00-619
257.040.00-192475.002.720.00-3477
285.530.00-11480.002.850.00-19
240.330.00-1281485.003.870.00-61,465
255.510.00-20490.003.280.00-142
226.870.00-262495.003.700.00-6314
240.100.00-19500.003.650.00-1168
232.980.00-1148505.004.750.00-1983
183.670.00-165510.009.400.00-3322
215.720.00-2212515.004.420.00-1393
216.500.00-16520.005.290.00-133
205.000.00-1129525.005.150.00-1169
179.000.00-2219530.0011.550.00-2375
207.690.00-1389535.006.100.00-1358
198.690.00-39540.005.250.00-2131
211.450.00-1349545.006.550.00-1384
159.000.00-3381550.0014.200.00-13425
183.070.00-2242555.007.100.00-2297
198.000.00-16560.007.300.00-1418
166.750.00-1213565.008.250.00-1294
145.000.00-1244570.0017.350.00-2233
171.75+3.85+2.29%1781575.0010.550.00-1193
166.810.00-111580.0011.700.00-1100
151.500.00-2414585.009.730.00-1804
131.520.00-4788590.0021.100.00-3137
170.980.00-1237595.0010.550.00-1298
146.980.00-236600.0011.530.00-6397
134.600.00-4119605.0013.600.00-3571
116.710.00-15250610.0025.700.00-9317
152.630.00-398615.0015.850.00-1229
143.500.00-140620.0013.200.00-494
123.050.00-2199625.0018.400.00-2172
101.950.00-2101630.0030.950.00-3187
119.800.00-1578635.0017.250.00-2601
123.150.00-1041640.0016.750.00-362
118.810.00-10749645.0022.350.00-5285
87.200.00-7591650.0037.000.00-5534
112.220.00-2111655.0025.850.00-40106
105.600.00-1073660.0026.100.00-5513
101.350.00-1274665.0024.050.00-2139
76.850.00-171670.0044.600.00-1441
85.160.00-258675.0023.800.00-1225
82.300.00-479680.0033.750.00-66277
86.580.00-34609685.0031.230.00-1139
66.150.00-528690.0059.000.00-624
74.530.00-153695.0034.370.00-10156
80.150.00-1276700.0040.950.00-27397
68.870.00-20330705.0037.730.00-10541
55.110.00-640710.0066.000.00-513
72.900.00-790715.0048.230.00-117187
69.250.00-11129720.0050.670.00-2131
64.95-0.90-1.37%1880725.0047.50-6.65-12.28%2449
46.000.00-153730.0075.230.00-11
61.000.00-2372735.0060.050.00-15487
50.200.00-1149740.0053.95+1.35+2.57%10347
57.000.00-12296745.0060.650.00-169
37.660.00-1111750.0090.450.00-2020
51.600.00-18193755.0061.150.00-5121
49.500.00-4159760.0072.450.00-2192
38.750.00-17232765.0064.500.00-1110
28.050.00-112770.00105.450.00-413
40.730.00-7129775.0069.550.00-269
36.100.00-1110780.0079.540.00-10157
36.00-2.95-7.57%1626785.0072.450.00-638
25.010.00-27790.00136.000.00-41
33.400.00-194795.0079.250.00-116
31.00-1.70-5.20%1834800.0088.100.00-148
26.800.00-2161805.0089.790.00-55
21.550.00-530810.00140.000.00--0
27.050.00-581815.0090.400.00-878
22.450.00-1155820.00113.960.00-257
22.550.00-1176825.00104.100.00-41
17.020.00-1112830.00-----
20.970.00-353835.00106.000.00-111
21.430.00-174840.00127.640.00-716
19.970.00-11,392845.0094.850.00-21
11.500.00-220850.00-----
17.800.00-3657855.00100.500.00-1813
14.650.00-371860.00150.280.00-10
20.500.00-1700865.00109.250.00-20
10.300.00-121,645870.00-----
11.450.00-2367875.00144.000.00-11
10.850.00-2193880.00153.810.00-180
10.600.00-40108885.00127.850.00-10
8.200.00-1105890.00-----
9.450.00-243895.00-----
10.400.00-6332900.00150.000.00-11
9.650.00-182905.00-----
10.350.00-1113915.00-----
6.500.00-10440920.00-----
8.730.00-126925.00147.720.00-10
5.050.00-111930.00-----
7.080.00-440940.00-----
5.790.00-2975945.00-----
4.50-0.44-8.91%5108960.00211.280.00-20
3.660.00-331965.00191.050.00--0
3.100.00-420980.00-----
3.250.00-11,193985.00-----
2.660.00-21091,000.00269.600.00-270
2.640.00-21101,005.00321.020.00-120
2.18-0.12-5.22%1221,020.00313.050.00-50
1.570.00-13301,040.00291.210.00-20
1.850.00-61281,060.00311.310.00-20
1.20+0.09+8.11%11,3571,080.00352.300.00--0
0.950.00-1901,100.00-----
1.130.00-3311,120.00-----
0.710.00-21131,140.00415.000.00-40
0.64+0.04+6.67%11501,160.00436.000.00-50