Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
812.02+15.68 (+1.97%)
As of 01:59PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 June 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
454.820.00-268255.000.410.00-10172
410.000.00--2265.003.000.00-124
346.280.00-468270.001.390.00-5169
-----275.000.500.00-925
410.000.00-42280.004.000.00-19
394.000.00--2285.001.000.00-121
-----290.004.000.00-14
398.000.00-39295.000.980.00-4150
394.000.00-22300.001.900.00-120
-----305.000.550.00-640
274.160.00-66310.002.190.00-21144
-----315.005.050.00-27
-----320.002.310.00-215
-----325.001.540.00-235
378.930.00--4330.001.600.00-10
343.530.00--1335.001.190.00-516
370.150.00--4340.003.500.00-235
362.000.00-12345.004.000.00-258
436.000.00-10350.000.910.00-1045
-----355.003.660.00-143
370.000.00-10360.001.610.00-12
-----365.001.200.00-36
-----370.004.750.00-143
291.900.00-10375.002.000.00-113
-----380.007.550.00-155
263.150.00--4385.002.140.00-548
185.280.00-11390.003.510.00-510
303.000.00-125395.004.160.00-112
263.150.00-34400.005.100.00-260
197.850.00---405.003.400.00-920
283.440.00-2226410.006.600.00-822
216.060.00--0415.003.800.00-25
197.850.00--0420.004.200.00-12
265.000.00--1425.002.160.00-29
216.060.00--1430.004.210.00-42
154.110.00---435.002.880.00-238
-----440.005.950.00-31
271.750.00-40445.003.880.00-328
154.110.00-67450.004.000.00-111
174.040.00---455.003.410.00-2306
250.600.00-24460.006.250.00-211
286.490.00-111465.006.550.00-234
174.040.00-13470.005.700.00-23
237.500.00-10475.003.410.00-2225
216.600.00-112480.003.700.00-18169
245.980.00-14485.003.850.00-37105
208.920.00-42490.003.900.00-1527
212.850.00--4495.004.050.00-852
262.000.00-14500.004.000.00-1758
262.000.00-812505.007.650.00-3108
212.850.00-14510.0014.600.00-450
287.500.00-1017515.005.110.00-579
260.050.00-11520.005.700.00-2164
256.080.00-216525.007.310.00-1112
180.100.00-15530.0016.800.00-585
301.000.00-123535.006.750.00-177
229.250.00-11540.006.500.00-122
204.200.00-110545.008.100.00-676
167.620.00-1123550.0021.100.00-275
265.980.00-126555.007.650.00-11168
273.380.00-16560.0010.500.00-233
257.100.00-115565.0010.500.00-250
158.710.00-228570.0025.100.00-2335
262.030.00-281575.009.900.00-1212
182.200.00-14580.0010.600.00-7183
250.920.00-443585.0018.910.00-140
142.980.00-181590.0029.650.00-2158
246.370.00-1128595.0010.500.00-1279
237.240.00-117600.0010.280.00-10346
209.770.00-191605.0016.170.00-9120
130.770.00-2127610.0033.280.00-366
230.000.00-131615.0014.010.00-1322
227.660.00-17620.0013.650.00-1173
173.000.00-194625.0014.300.00-1216
117.950.00-240630.0041.150.00-115
181.800.00-120635.0014.13-1.30-8.43%1587
204.450.00-211640.0016.500.00-1168
205.060.00-1140645.0015.50-1.75-10.14%2150
99.710.00-125650.0047.750.00-818
122.630.00-240655.0018.800.00-115
178.300.00-215660.0017.60-2.25-11.34%3079
167.250.00-1190665.0020.600.00-1134
85.000.00-445670.0055.400.00-34
193.00+15.00+8.43%1144675.0022.500.00-413
115.250.00-18680.0023.500.00-116
172.000.00-2203685.0024.600.00-112
81.050.00-147690.0059.000.00-11
163.520.00-120695.0026.500.00-311
165.370.00-1245700.0026.420.00-176
160.000.00-1023705.0029.250.00-110
68.570.00-415710.0070.000.00-22
132.050.00-150715.0031.850.00-110
149.800.00-221720.0033.150.00-143
147.650.00-1193725.0030.69-3.86-11.17%125
65.050.00-335730.00107.800.00--1
138.600.00-136735.0034.89-30.98-47.03%125
141.37+6.52+4.83%126740.0044.350.00-426
131.250.00-136745.0040.500.00-111
53.170.00-317750.00-----
138.00+13.80+11.11%2018755.0039.70-3.95-9.05%535
133.60+17.60+15.17%219760.0040.50-5.84-12.60%123
115.530.00-418765.0047.450.00-110
46.750.00-22770.00-----
115.00+4.40+3.98%113775.0082.900.00-151102
104.100.00-113780.0053.700.00-311
104.600.00-132785.0052.170.00-36
16.400.00-12790.00-----
110.65+8.64+8.47%132795.0057.500.00-7878
107.81+11.11+11.49%11707800.0058.800.00-6585
106.17+6.77+6.81%2117805.0063.200.00-523
33.000.00-59810.00-----
104.05+8.80+9.24%119815.00-----
96.95+5.69+6.23%495820.0070.450.00-34
85.270.00-196825.0073.050.00-311
7.150.00-15830.00-----
80.500.00-2248835.0075.850.00-11
79.890.00-1124840.0074.75-4.49-5.67%18
84.89+21.04+32.95%3158845.0081.920.00-11
21.350.00-282850.00-----
77.40+7.05+10.02%169855.0098.400.00-102100
75.64+7.79+11.48%253860.00120.100.00--1
60.700.00-6222865.00108.600.00-21
20.550.00-152870.00-----
62.120.00-4033875.00-----
63.800.00-130880.00109.300.00-100100
57.600.00-134885.00120.820.00-42
49.700.00-318895.00-----
52.620.00-4070900.00162.990.00-90
51.150.00-1214905.00-----
12.100.00--7910.00-----
39.000.00-312915.00-----
54.50+6.00+12.37%128920.00-----
47.700.00-1397925.00-----
11.250.00--2930.00-----
40.050.00-138940.00199.450.00-20
34.750.00-367945.00-----
41.95+6.50+18.34%130960.00-----
29.700.00-3121965.00-----
33.000.00-517980.00-----
34.89+6.70+23.77%119985.00-----
31.05+2.90+10.30%10571,000.00-----
24.850.00-43171,005.00-----
21.700.00-251631,020.00-----
20.700.00-14171,040.00-----
20.90+2.95+16.43%21171,060.00-----
15.500.00-2251,080.00-----
13.100.00-2261,100.00-----
11.650.00-5431,120.00-----
11.50+2.15+22.99%2931,140.00399.350.00-20
10.15+1.25+14.04%23121,160.00-----