Singapore markets open in 7 hours 21 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
477.17-3.13 (-0.65%)
As of 01:39PM EDT. Market open.
In the money
Show:ListStraddle
Calls
30 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----280.000.030.00-23
-----300.000.030.00--32
-----310.000.01-0.02-66.67%113
-----320.000.010.00-354
-----330.000.010.00-152269
-----340.000.010.00-2174
-----350.000.010.00-501,042
-----360.000.010.00-70165
-----370.000.02+0.01+100.00%2529
-----380.000.010.00-375566
74.400.00-45390.000.030.00-29286
102.530.00-14400.000.05-0.01-16.67%24673
-----405.000.05-0.02-28.57%45180
-----410.000.08-0.03-27.27%177216
-----415.000.10-0.06-37.50%187693
67.57+10.61+18.63%1010420.000.15-0.04-21.05%70580
-----425.000.19-0.06-24.00%55313
48.020.00-15430.000.24-0.12-33.33%314447
39.000.00-24435.000.34-0.11-24.44%186287
34.100.00-16440.000.56-0.04-6.67%140419
23.150.00-367445.000.77-0.03-3.75%162317
30.00-3.00-9.09%2760450.001.07-0.04-3.60%331818
25.30+0.50+2.02%8380455.001.57-0.01-0.63%280510
20.15-3.20-13.70%11085460.002.10-0.05-2.33%385693
16.20-3.20-16.49%45157465.003.18+0.01+0.32%265546
12.58-3.01-19.31%89236470.004.45+0.21+4.95%892764
9.40-1.90-16.81%120479475.006.10+0.25+4.27%740997
6.75-1.85-21.51%331610480.008.40+0.57+7.28%600653
4.60-1.40-23.33%796535485.0011.06+0.46+4.34%249338
2.80-1.20-30.00%1,0161,053490.0015.00+2.05+15.83%331225
1.89-0.87-31.52%419554495.0017.95+3.40+23.37%91278
1.00-0.60-37.50%2,0001,460500.0022.15+3.90+21.37%47620
0.56-0.46-45.10%473562505.0025.95+2.45+10.43%19251
0.30-0.28-48.28%8691,003510.0033.55+7.05+26.60%250190
0.25-0.23-47.92%208313512.5026.96-11.54-29.97%214
0.18-0.15-45.45%186404515.0029.57-8.28-21.88%1048
0.12-0.20-62.50%120293517.5045.330.00-418
0.08-0.12-60.00%221795520.0042.55+3.73+9.61%634
0.11-0.06-35.29%8141522.5045.40+0.72+1.61%110
0.04-0.08-66.67%224620525.0041.53-2.23-5.10%5128
0.04-0.04-50.00%10130527.5052.350.00-42
0.04-0.03-42.86%38486530.0046.200.00-959
0.02-0.04-66.67%4101532.5052.400.00-21
0.01-0.05-83.33%941,243535.0053.590.00-451
0.030.00-2110537.5053.35+11.30+26.87%52
0.02-0.02-50.00%84521540.0059.95+1.35+2.30%637
0.020.00-151,940542.5064.900.00-11
0.02-0.01-33.33%131,402545.0065.05+15.55+31.41%18
0.010.00-137547.5063.15-10.81-14.62%10
0.01-0.01-50.00%64612550.0068.650.00-12
0.030.00-4872552.5074.150.00-30
0.020.00-29301555.0067.850.00-10
0.020.00-2843557.5070.800.00-10
0.010.00-9230560.0049.000.00-20
0.01-0.01-50.00%1121565.0071.250.00-40
0.010.00-4145570.0080.950.00-230
0.010.00-4200575.0076.950.00--0
0.020.00-684580.0051.550.00-10
0.020.00-786585.00-----
0.010.00-2131590.00-----
0.080.00-157595.0043.650.00-20
0.010.00-30155600.00-----
0.050.00-4459605.00101.600.00--0
0.010.00-1060610.0081.550.00--0
0.050.00-24615.00-----
0.010.00-1064620.00-----
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-----