Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
514.80-8.63 (-1.65%)
At close: 04:00PM EST
514.57 -0.23 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
10 February 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----340.000.090.00-439
-----350.000.090.00-371
-----360.000.030.00-2104
-----370.000.030.00-131
137.600.00-21380.000.010.00-1126
-----385.000.100.00-120
-----390.000.010.00-152
-----395.000.030.00-110
-----400.000.05-0.04-44.44%130
-----405.000.030.00-138
-----410.000.030.00-657
-----415.000.050.00-147
-----420.000.060.00-577
-----425.000.080.00-1100
76.970.00-20430.000.050.00-3170
-----435.000.03-0.01-25.00%195
73.690.00-30440.000.050.00-11143
44.500.00--0445.000.06-0.01-14.29%1182
25.950.00--0450.000.07-0.01-12.50%43294
-----452.500.080.00-530
53.670.00-51455.000.100.00-483
-----457.500.10+0.02+25.00%2193
53.740.00-90460.000.13+0.03+30.00%144234
26.500.00--0462.500.12+0.02+20.00%337
52.150.00-190465.000.13-0.01-7.14%52294
25.100.00--0467.500.19+0.05+35.71%7115
54.260.00-244470.000.18+0.01+5.88%71281
36.930.00-10472.500.220.00-73159
48.800.00-735475.000.25+0.04+19.05%104244
45.550.00-513477.500.27+0.08+42.11%4546
40.16-4.34-9.75%1675480.000.31-0.02-6.06%87248
16.100.00--5482.500.42+0.02+5.00%29135
35.14-4.49-11.33%15160485.000.42+0.03+7.69%164318
28.28-7.87-21.77%258487.500.55+0.10+22.22%5241
33.900.00-9153490.000.68+0.14+25.93%225235
31.300.00-6115492.500.92+0.26+39.39%61105
21.48-6.33-22.76%2121495.001.02+0.23+29.11%213109
20.47+5.37+35.56%563497.501.30+0.36+38.30%14473
15.53-8.32-34.88%8217500.001.61+0.51+46.36%452231
14.31-7.29-33.75%1055502.502.25+0.85+60.71%119158
12.60-6.10-32.62%32277505.002.42+0.69+39.88%293199
9.65-5.85-37.74%202603510.003.91+1.52+63.60%365280
6.50-5.25-44.68%278281515.005.95+2.55+75.00%517100
4.00-4.80-54.55%687304520.008.33+3.13+60.19%226280
2.28-3.51-60.62%412394525.0012.55+5.55+79.29%35563
1.30-2.25-63.38%796528530.0016.34+5.44+49.91%2739
0.67-1.45-68.40%428456535.00-----
0.35-0.80-69.57%294365540.00-----
0.23-0.42-64.62%154142545.00-----
0.12-0.26-68.42%179543550.00-----
0.08-0.13-61.90%7798555.00-----
0.05-0.09-64.29%829560.00-----
0.05-0.04-44.44%258565.00-----
0.10+0.02+25.00%226570.0074.850.00--0
0.060.00-110580.00-----
-----640.00159.170.00-20