Australia markets closed

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
26 April 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----500.000.090.00-16
156.04-5.38-3.33%11550.000.040.00-432
-----560.000.480.00-99
-----570.000.260.00-11
-----580.000.300.00-12
-----585.000.430.00-11
-----595.000.300.00--1
123.350.00-11600.000.02-0.07-77.78%347
-----605.000.310.00-17
-----610.000.280.00-18
96.810.00-11615.000.190.00-46
-----620.000.04-0.11-73.33%811
109.570.00-7014625.000.05-0.04-44.44%6537
-----630.000.190.00-1040
76.500.00-39635.000.08-0.07-46.67%3060
-----640.000.12+0.01+9.09%22156
67.170.00-12645.000.15-0.03-16.67%12123
85.080.00-4834650.000.16-0.06-27.27%19191
-----655.000.210.00-22122
-----660.000.24-0.13-35.14%90206
-----665.000.41-0.02-4.65%17136
38.40-5.58-12.69%8014670.000.42-0.14-25.00%179225
35.60-2.40-6.32%1013675.000.57-0.04-6.56%1,930154
24.00-30.80-56.20%111680.000.77-0.29-27.36%255252
51.590.00-12685.001.19-0.13-9.85%368216
21.00-1.75-7.69%1717690.001.76-0.26-12.87%330445
13.30-6.10-31.44%12695.002.47-0.41-14.24%352310
11.28-3.75-24.95%4763700.003.50-0.12-3.31%574522
8.90-3.95-30.74%30996705.005.90+0.60+11.32%387291
-----707.507.17+0.99+16.02%200153
7.00-1.75-20.00%328179710.008.18+0.73+9.80%442334
6.00-2.20-26.83%13362712.5011.73+2.63+28.90%83176
4.87-2.13-30.43%180227715.0011.60+1.10+10.48%352470
3.85-2.05-34.75%97257717.5014.73+2.73+22.75%2172
3.15-1.30-29.21%263227720.0015.12+2.77+22.43%54213
2.26-1.44-38.92%60177722.5020.15+5.55+38.01%1267
2.00-1.10-35.48%203408725.0019.20+1.76+10.09%37221
1.34-1.41-51.27%9388727.5018.600.00-3113
1.19-1.01-45.91%1,677324730.0021.45+0.95+4.63%59175
0.80-0.90-52.94%20137732.5019.950.00-1122
0.71-0.54-43.20%112429735.0029.35+4.81+19.60%4154
0.36-0.44-55.00%95378740.0033.20+6.75+25.52%981
0.26-0.29-52.73%531,054745.0040.50+25.65+172.73%126
0.22-0.17-43.59%162684750.0046.31+14.66+46.32%161
0.13-0.15-53.57%185170755.0039.370.00-713
0.10-0.13-56.52%29178760.0037.470.00-10
0.06-0.12-66.67%46154765.0048.000.00-10
0.07-0.08-53.33%3297770.0026.100.00-10
0.06-0.06-50.00%24142775.0028.280.00-20
0.08-0.02-20.00%22213780.0046.000.00-10
0.080.00-587785.0044.610.00-280
0.100.00-171790.0051.780.00--0
0.370.00-364795.00-----
0.04-0.05-55.56%3216800.0061.820.00--0
0.010.00-113805.0070.550.00--0
0.05-0.07-58.33%1570810.0075.450.00--0
0.160.00-196815.00-----
0.150.00-14820.0082.010.00--0
0.110.00-141825.00-----
0.140.00-111830.0059.520.00--0
0.070.00-1643835.00-----
2.400.00-1016840.0067.200.00--0
0.03-0.05-62.50%187850.00-----
0.020.00-23860.00-----
0.050.00-10187870.00-----
0.070.00-2033880.00139.690.00--0
-----890.00151.760.00--0
0.010.00-2247900.00161.830.00--0
0.160.00-311910.00-----
-----920.00182.030.00--0
0.670.00--1930.00-----