Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
485.76+6.48 (+1.35%)
At close: 04:00PM EDT
485.50 -0.26 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
8 July 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
236.000.00--4230.000.190.00-68
-----240.000.190.00-82
-----250.000.130.00-109
-----260.000.190.00-73
-----270.000.240.00-22
-----280.000.030.00-4451
-----290.000.040.00-3039
-----300.000.050.00-27
-----310.000.010.00-35
-----320.000.100.00-39
-----330.000.150.00-469
-----340.000.190.00-630
-----350.000.02-0.20-90.91%1541
-----360.000.040.00-140
-----365.000.060.00-133
-----370.001.330.00-112
-----375.000.170.00-110
98.720.00-11380.000.100.00-212
-----385.000.100.00-1820
-----390.000.090.00-943
-----395.000.05-0.11-68.75%1134
74.500.00-11400.000.05-0.11-68.75%559
-----405.000.10-0.05-33.33%1111
61.200.00--2410.000.12-0.10-45.45%1782
-----415.000.18-0.09-33.33%26316
65.46+3.64+5.89%23420.000.17-0.22-56.41%67375
-----425.000.25-0.35-58.33%69243
52.120.00-16430.000.22-0.39-63.93%110169
45.450.00-31435.000.28-0.44-61.11%27291
42.410.00-13440.000.37-0.67-64.42%103349
-----442.500.75-0.39-34.21%4226
46.80+16.84+56.21%111445.000.59-0.69-53.91%2596
22.300.00--1447.500.59-0.81-57.86%11139
39.56+12.01+43.59%10119450.000.65-0.79-54.86%169228
24.270.00-12452.500.88-0.98-52.69%4720
29.48+5.23+21.57%1161455.000.95-1.15-54.76%364272
31.95+13.30+71.31%127457.501.09-1.16-51.56%3336
22.57+1.74+8.35%1856460.001.36-1.58-53.74%112337
20.69+2.39+13.06%1822462.501.62-1.58-49.38%3274
21.50+4.28+24.85%741465.001.81-2.39-56.90%756145
20.20+4.42+28.01%20930467.502.27-2.03-47.21%3228
18.10+4.30+31.16%3563470.002.54-2.16-45.96%131141
15.71+2.96+23.22%2263472.503.22-3.18-49.69%5054
13.13+2.58+24.45%41122475.003.75-3.60-48.98%330199
10.45+1.15+12.37%2560477.504.30-4.20-49.41%59115
10.60+2.30+27.71%141262480.005.30-4.70-47.00%277160
8.90+0.60+7.23%13520482.505.80-5.25-47.51%6714
7.80+2.14+37.81%937264485.006.65-4.40-39.82%28354
5.40+1.60+42.11%1,168303490.0010.45-4.00-27.68%131130
3.46+0.85+32.57%499457495.0012.95-5.15-28.45%277
2.08+0.58+38.67%769336500.0021.02-1.13-5.10%14305
1.27+0.16+14.41%299428505.0020.50-23.90-53.83%423
0.70-0.17-19.54%159125510.0032.000.00-1812
0.43-0.02-4.44%102239515.0035.780.00-11
0.24-0.08-25.00%60133520.00-----
0.15-0.08-34.78%358345525.0037.00-10.25-21.69%63
0.11-0.06-35.29%24158530.0059.390.00-10
0.09-0.18-66.67%211535.00-----
0.03+0.01+50.00%4110540.00-----
0.05-0.03-37.50%818545.00-----
0.05-0.05-50.00%8230550.00-----
0.040.00-47555.00-----
0.100.00-112560.00-----
0.010.00-10575.00-----
0.510.00--1580.00-----
0.230.00-108600.00-----
0.110.00--0620.00-----
0.230.00-40630.00-----
0.300.00-40640.00-----
0.050.00-3035650.00-----
0.050.00--30660.00-----
0.040.00-1082670.00-----
0.050.00-1080680.00-----
0.020.00-10854690.00-----