Australia markets open in 5 hours 44 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
466.40-20.77 (-4.26%)
At close: 04:00PM EDT
466.93 +0.53 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
30 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----280.000.03+0.02+200.00%21
-----300.000.03+0.03--32
-----310.000.030.00-513
-----320.000.01+0.01-354
-----330.000.01-0.05-83.33%152177
-----340.000.01-0.08-88.89%62148
-----350.000.03-0.12-80.00%1831,075
-----360.000.02-0.18-90.00%73209
-----370.000.05-0.23-82.14%63516
-----380.000.11-0.30-73.17%64210
74.40-59.58-44.47%41390.000.10-0.42-80.77%102247
102.530.00-14400.000.20-0.55-73.33%669632
-----405.000.26-0.50-65.79%151126
-----410.000.34-0.63-64.95%184183
-----415.000.46-0.65-58.56%21488
56.96+56.96-100420.000.58-0.74-56.06%376253
-----425.000.75-0.77-50.66%260105
39.80+39.80-40430.000.95-0.80-45.71%452177
39.00+39.00-25435.001.26-0.81-39.13%20273
30.00+30.00-1310440.001.75-0.58-24.89%383209
23.15-20.95-47.51%362445.002.28-0.57-20.00%312169
20.35-21.30-51.14%3917450.003.09-0.21-6.36%1,327845
16.05+16.05-11712455.004.00+0.02+0.50%867351
12.05+12.05-14322460.005.50+0.75+15.79%1,338369
9.20-23.15-71.56%25329465.007.59+1.79+30.86%796271
6.50-18.05-73.52%37156470.0010.27+3.17+44.65%1,496292
4.45-17.45-79.68%52527475.0013.05+4.38+50.52%921482
2.90-15.23-84.00%70365480.0016.25+6.25+62.50%653608
1.80-12.82-87.69%918208485.0021.00+8.71+70.87%388269
1.18-10.80-90.15%970342490.0024.19+9.71+67.06%206224
0.66-8.99-93.16%637417495.0030.52+13.02+74.40%132253
0.43-7.21-94.37%1,740729500.0034.35+13.75+66.75%339590
0.30-5.50-94.83%325224505.0040.55+18.25+81.84%23266
0.21-4.39-95.43%1,858401510.0043.65+19.15+78.16%139195
0.17-4.03-95.95%58299512.5029.100.00-1030
0.12-3.44-96.63%377203515.0048.40+17.30+55.63%1365
0.11-3.04-96.51%196121517.5045.33+16.48+57.12%429
0.11-2.64-96.00%560599520.0047.46+12.46+35.60%76367
0.08-2.25-96.57%31147522.5056.92+19.87+53.63%142
0.08-1.89-95.94%417626525.0059.68+21.78+57.47%8208
0.06-1.69-96.57%82140527.5052.35+23.15+79.28%440
0.06-1.44-96.00%469602530.0064.77+22.62+53.67%11148
0.11-1.34-92.41%107156532.5030.400.00-319
0.04-1.13-96.58%2021,309535.0069.83+20.73+42.22%7117
0.04-0.96-96.00%39134537.5042.050.00-17
0.04-0.86-95.56%349600540.0074.75+22.25+42.38%3381
0.04-0.83-95.40%1571,985542.5049.400.00-22
0.02-0.59-96.72%2741,463545.0049.500.00-136
0.02-0.64-96.97%1246547.5072.86+29.11+66.54%16
0.02-0.46-95.83%359605550.0064.700.00-242
0.03-0.42-93.33%4872552.5063.850.00-20
0.03-0.34-91.89%131367555.0067.850.00-124
0.01-0.38-97.44%318557.5070.800.00-11
0.03-0.33-91.67%100246560.0049.000.00-21
0.01-0.24-96.00%25138565.0071.250.00-41
0.02-0.18-90.00%15161570.0080.950.00-2323
0.02-0.14-87.50%22208575.0076.95+76.95--0
0.110.00-2385580.0051.550.00-11
0.02-0.05-71.43%783585.00-----
0.01-0.08-88.89%2131590.00-----
0.080.00-157595.0043.650.00-20
0.02-0.04-66.67%7150600.00-----
0.050.00-4459605.00101.600.00--0
0.050.00-1365610.0081.550.00--0
0.050.00-24615.00-----
0.02-0.01-33.33%3034620.00-----
0.070.00-13625.00-----
0.040.00-118118630.00-----
0.010.00-320640.00-----
0.020.00-213650.00-----
0.030.00-1021660.00-----