Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
610.78-0.17 (-0.03%)
At close: 04:00PM EST
611.20 +0.42 (+0.07%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Calls
15 December 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----290.000.030.00-50
-----300.000.070.00--7
244.400.00-32320.00-----
237.770.00--1350.000.020.00-95
-----360.000.030.00-835
206.300.00--2365.000.030.00-77
210.270.00--2370.000.030.00-67
-----375.000.030.00-55
-----380.000.010.00-355
-----385.000.020.00-126
-----390.000.050.00-410
-----395.000.060.00-39
194.500.00-22400.000.050.00-17
-----405.000.030.00-13
-----410.000.030.00-212
-----415.000.050.00-220
-----420.000.030.00-1804
-----425.000.030.00-142
-----430.000.030.00-127
-----435.000.020.00-286
132.000.00--3440.000.090.00-1130
127.050.00--2445.000.050.00-2027
149.460.00-21450.000.020.00-71,129
-----455.000.100.00-411
-----460.000.010.00-268
-----465.000.01-0.02-66.67%218
80.550.00-10470.000.060.00-953
75.130.00--2475.000.040.00-365
117.370.00-11480.000.03-0.03-50.00%1139
91.850.00--6485.000.040.00-350
109.350.00-117490.000.01-0.03-75.00%1138
75.930.00-33495.000.050.00-2142
112.97+18.19+19.19%222500.000.04-0.02-33.33%1032,081
68.650.00-25220505.000.04+0.02+100.00%3318
81.030.00-118510.000.04-0.05-55.56%5415
90.500.00-3226515.000.040.00-2179
71.670.00-127520.000.03-0.06-66.67%8644
83.86-3.08-3.54%513525.000.06-0.03-33.33%17650
83.250.00-224530.000.10-0.01-9.09%15819
77.260.00-871535.000.08-0.05-38.46%51,109
70.77+3.27+4.84%2123540.000.10-0.05-33.33%221,790
42.250.00--3542.500.180.00-218
67.460.00-1147545.000.11-0.07-38.89%11406
-----547.500.19-0.03-13.64%1138
62.78+0.41+0.66%2370550.000.14-0.15-51.72%35938
59.83+15.19+34.03%11552.500.390.00-158
59.25+1.85+3.22%11202555.000.20-0.07-25.93%19647
38.650.00-1916557.500.20-0.15-42.86%41106
52.62+0.48+0.92%19338560.000.24-0.19-44.19%97588
49.95+15.75+46.05%14562.500.29-0.14-32.56%3056
46.58-0.22-0.47%17346565.000.33-0.18-35.29%1641,968
32.030.00-1313567.500.40-0.22-35.48%41157
42.71+0.34+0.80%75891570.000.47-0.22-31.88%2631,291
39.96+0.55+1.40%245572.500.58-0.27-31.76%56130
36.95-1.28-3.35%54473575.000.68-0.26-27.66%3811,112
36.14+3.88+12.03%416577.500.93-0.23-19.83%49197
32.30-1.17-3.50%40718580.001.08-0.32-22.86%218935
31.20+2.85+10.05%47582.501.28-0.34-20.99%71195
28.94-0.08-0.28%13658585.001.59-0.35-18.04%177942
24.46-1.36-5.27%15587.501.85-0.42-18.50%62169
23.69-0.74-3.03%2191,338590.002.34-0.37-13.65%4012,003
21.67-0.03-0.14%124592.502.72-0.48-15.00%243101
19.89-0.50-2.45%124999595.003.32-0.42-11.23%397501
18.00-0.10-0.55%5156597.503.67-0.53-12.62%7569
16.00-0.58-3.50%1671,842600.004.65-0.55-10.58%259874
15.20+0.21+1.40%1346602.505.27-0.23-4.18%24123
12.65-0.91-6.71%113859605.006.20-0.75-10.79%124203
9.87-0.83-7.76%6861,806610.008.15-0.85-9.44%402327
7.44-0.71-8.71%6991,321615.0010.70-0.75-6.55%61177
5.48-0.63-10.31%330699620.0014.11-0.16-1.12%3944
3.95-0.52-11.63%468899625.0017.38-0.22-1.25%26
2.85-0.40-12.31%303547630.0021.18-20.63-49.34%18
2.02-0.31-13.30%189239635.0028.09+3.11+12.45%115
1.31-0.35-21.08%163271640.0034.200.00-230
0.87-0.33-27.50%131248645.0046.030.00--0
0.73-0.17-18.89%257481650.0042.490.00-12
0.56-0.12-17.65%8899655.00-----
0.32-0.12-27.27%22229660.0063.450.00--0
0.23-0.11-32.35%59152665.00-----
0.19-0.07-26.92%61175670.0064.850.00-1000
0.19+0.04+26.67%3139675.00-----
0.10-0.04-28.57%54680.0091.830.00-20
0.100.00-310685.00113.680.00--0
0.060.00-3013690.00-----
0.060.00-317695.00-----
0.01-0.03-75.00%256700.00-----
0.020.00-133720.00127.920.00--0
0.090.00---740.00148.090.00-260
0.030.00-12760.00167.940.00-20