Singapore 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
15 July 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
254.360.00--1210.000.060.00-169
-----215.000.100.00-11124
-----220.000.130.00-6114
253.150.00--2225.00-----
-----230.000.050.00-210
-----235.000.230.00-11
-----240.000.030.00-284
228.500.00--1245.000.100.00-22
282.800.00--2250.000.030.00-10205
241.500.00--2255.000.180.00-117
218.700.00-12260.000.160.00-1145
-----265.000.020.00-510
-----270.000.030.00-5576
-----275.000.020.00-628
281.320.00-50280.000.01-0.02-66.67%60152
-----285.000.020.00-1424
-----290.000.050.00-8107
-----295.000.050.00-1028
268.410.00-23300.000.02-0.01-33.33%40241
-----305.000.030.00-2056
-----310.000.02-0.06-75.00%49138
155.900.00--1315.000.04-0.01-20.00%1048
156.100.00-17320.000.050.00-531
-----325.000.100.00-3710
272.800.00-11330.000.050.00-272
-----335.000.090.00-4163
92.200.00-12340.000.05-0.05-50.00%1145
107.260.00-15345.000.200.00-1856
102.420.00-118350.000.10-0.01-9.09%21,346
-----355.000.08-0.06-42.86%32100
161.300.00-26360.000.10-0.19-65.52%6105
103.610.00-10365.000.11-0.10-47.62%380
66.600.00-23370.000.12-0.09-42.86%12,240
62.500.00--5375.000.16-0.18-52.94%32,048
102.940.00-116380.000.16-0.22-57.89%3394
-----385.000.22-0.27-55.10%268
66.360.00-113390.000.19-0.18-48.65%40251
58.960.00-44395.000.32-0.06-15.79%5210
81.01+2.70+3.45%170400.000.29-0.18-38.30%15678
74.620.00-113405.000.34-0.53-60.92%15188
69.720.00-134410.000.50-0.20-28.57%7381
41.650.00-424415.000.54-0.33-37.93%24310
59.55-3.00-4.80%3135420.000.59-0.39-39.80%56363
60.78+12.42+25.68%175425.000.70-0.80-53.33%4242,282
55.15+14.60+36.00%2140430.000.89-0.72-44.72%351,098
55.10+16.10+41.28%1293435.001.09-0.98-47.34%381,349
50.30+7.36+17.14%2119440.001.37-0.83-37.73%212,409
42.450.00-10442.501.52-1.12-42.42%132208
40.37+1.57+4.05%19585445.001.98-0.78-28.26%2881,237
44.70+20.05+81.34%122447.501.91-1.08-36.12%262231
36.00+1.16+3.33%151,790450.002.12-1.43-40.28%2491,952
23.650.00-26452.502.40-1.55-39.24%3790
29.63+2.10+7.63%2357455.002.70-2.05-43.16%71476
28.450.00-1420457.502.94-1.66-36.09%15958
27.39+1.44+5.55%11259460.003.80-2.05-35.04%2361,976
23.45-0.55-2.29%911462.503.80-2.00-34.48%1386
21.79+0.45+2.11%25297465.004.45-2.30-34.07%461,861
20.10-0.30-1.47%1253467.505.20-1.97-27.48%1179
21.50+2.80+14.97%217625470.005.65-3.25-36.52%182921
23.50+6.50+38.24%149472.506.50-2.35-26.55%53127
17.89+1.94+12.16%31684475.006.90-3.75-35.21%123625
13.95+2.55+22.37%1761,009480.009.00-3.70-29.13%244769
11.59+2.14+22.65%353808485.0010.49-3.76-26.39%78291
9.05+2.05+29.29%465988490.0013.25-4.45-25.14%26486
6.65+0.65+10.83%1621,032495.0017.95-2.20-10.92%7181
5.05+0.95+23.17%5192,517500.0019.00-4.30-18.45%21793
3.42+0.42+14.00%121619505.0024.55-2.60-9.58%5157
2.34-0.04-1.68%224629510.0028.78-6.14-17.58%32336
1.68+0.13+8.39%339327515.0033.10-5.25-13.69%12282
1.10-0.12-9.84%102496520.0033.48-6.67-16.61%11209
0.65-0.07-9.72%86300525.0036.17-18.90-34.32%4139
0.39-0.22-36.07%30461530.0040.88-14.10-25.65%1193
0.26-0.11-29.73%15175535.0056.370.00-244
0.21+0.05+31.25%47218540.0055.27-6.27-10.19%1254
0.12-0.09-42.86%10150545.0071.860.00-21
0.12-0.08-40.00%87474550.0065.27-4.98-7.09%120
0.21+0.12+133.33%3274555.0085.850.00-289
0.12+0.05+71.43%3419560.00103.410.00-54
0.160.00-2203565.0097.300.00-23
0.04-0.01-20.00%1200570.0099.000.00-13
0.040.00-4160575.00117.770.00-46
0.070.00-15245580.00121.150.00-83
0.02-0.01-33.33%14241585.00126.140.00-50
0.090.00-10299590.00127.000.00-110
0.020.00-11214595.00113.65-29.55-20.64%22
0.07+0.06+600.00%101,169600.00116.20-3.61-3.01%114
0.020.00-20437605.00109.740.00-10
0.03+0.02+200.00%1330610.00106.000.00-58
0.010.00-2329615.00132.700.00-11
0.080.00-5373620.0058.000.00-626
0.040.00-5119625.00161.520.00-20
0.010.00-10267630.00175.800.00--0
0.010.00-12375635.00135.450.00-100
0.020.00-3752640.0073.350.00-60
0.020.00-1041645.0089.900.00-30
0.010.00-293230650.00195.150.00-60
0.050.00-1035655.00-----
0.010.00-4403660.0070.000.00-25
0.010.00-1070665.00-----
0.070.00-6013670.00214.850.00--0
0.070.00-6015675.00-----
0.020.00-3111680.00160.150.00-443
0.060.00-608685.00221.750.00--0
0.050.00-608690.00-----
2.910.00--50695.00-----
0.020.00-1354700.00101.500.00-20
0.200.00-18705.00206.200.00---
0.620.00-232710.00-----
0.580.00-230715.00-----
0.100.00-6043720.00-----
0.350.00--1725.00-----
1.450.00--2730.00-----
0.200.00-49735.00-----
0.050.00-126740.00-----
0.240.00-11750.00286.200.00-20
0.040.00-4052760.00-----
0.060.00-600225780.00302.100.00--0
0.010.00-1646800.00357.110.00-20
0.010.00-1142820.00-----