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
21 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----220.000.570.00-78364
-----230.000.660.00-56
-----240.000.600.00-633
268.850.00-22250.000.640.00-89269
203.720.00-11260.000.760.00-14
-----270.000.920.00-145
205.070.00-11280.002.470.00-183
-----290.001.20-0.10-7.69%264
170.000.00-16300.001.620.00-47434
260.780.00--1310.001.80-0.20-10.00%2095
234.190.00--2320.003.000.00-1679
157.000.00-13330.002.46-0.17-6.46%172
219.500.00--1340.003.350.00-180
109.370.00-26350.003.10-0.55-15.07%5746
100.850.00-211360.003.87-0.58-13.03%10202
110.000.00-110370.004.55-0.45-9.00%6776
114.60+9.60+9.14%1644380.005.50-0.45-7.56%171,758
106.00+10.34+10.81%241390.006.90-0.17-2.40%24803
84.680.00-137400.008.30-0.20-2.35%16699
82.500.00-123410.008.70-1.50-14.71%4477
63.620.00-111415.0010.60-0.25-2.30%10140
73.900.00-142420.0011.00-0.95-7.95%35822
70.920.00-150425.0013.000.00-899
70.55+11.16+18.79%1154430.0014.150.00-27160
50.550.00-183435.0015.00-0.40-2.60%27359
57.950.00-5564440.0014.74-3.59-19.59%34413
51.750.00-398445.0016.10-2.30-12.50%31122
58.54+10.04+20.70%6310450.0019.80-1.20-5.71%21589
55.01+11.48+26.37%3213455.0019.50-1.85-8.67%5128
45.53+0.03+0.07%3212460.0020.95-1.60-7.10%13205
42.80+6.35+17.42%2117465.0022.70-2.60-10.28%5265
42.45+3.70+9.55%2247470.0024.50-2.80-10.26%7439
41.86+7.36+21.33%24306475.0029.450.00-17223
36.75+1.75+5.00%20185480.0030.65-0.35-1.13%6655
33.95+2.60+8.29%1489485.0033.15-3.60-9.80%362
30.50+2.88+10.43%12177490.0033.90-7.25-17.62%92,266
29.20+2.40+8.96%398495.0039.65-4.05-9.27%160
25.96+0.76+3.02%2665500.0037.00-6.22-14.39%3174
21.850.00-259505.0050.820.00-269
21.30+4.16+24.27%6429510.0043.90-6.10-12.20%3109
19.25+0.80+4.34%4101515.0051.010.00-130
16.62+0.32+1.96%6585520.0053.65-0.35-0.65%12,532
16.00+1.00+6.67%3107525.0057.820.00-1126
14.19+0.19+1.36%6593530.0061.390.00-11,104
12.40+0.60+5.08%27111535.0062.20-3.30-5.04%1164
11.30-0.20-1.74%26209540.0068.550.00-292
10.100.00-25158545.0073.00-7.09-8.85%645
8.75-0.40-4.37%27258550.0091.000.00-1163
7.75-0.45-5.49%780555.0080.850.00-478
7.60+0.85+12.59%1212560.0085.100.00-2193
6.400.00-253565.0089.300.00-2144
6.20+0.85+15.89%1241570.0093.900.00-5044
5.42+0.22+4.23%379575.00104.300.00-231
4.30-0.35-7.53%14217580.00101.05-9.20-8.34%151
3.90+0.80+25.81%344585.00132.820.00-118
3.350.00-278590.00137.460.00-119
3.05-0.05-1.61%148595.00116.750.00-233
2.75-0.09-3.17%7747600.00121.400.00-464
2.460.00-159605.00126.250.00-418
2.380.00-2421610.00130.950.00-29
1.590.00-587615.00135.900.00-421
1.380.00-1145620.00158.500.00-124
1.16+0.18+18.37%3376640.00199.860.00-28
0.730.00-182660.00158.950.00-40
0.510.00-1517680.00176.400.00-40
0.440.00-1233700.00146.750.00-41
0.480.00-130720.00167.000.00--0
0.200.00-311740.00272.140.00-10
0.230.00-121760.00-----
0.310.00-17780.00-----
0.150.00-261800.00-----
0.07-0.02-22.22%137820.00359.570.00--0
0.010.00-1121840.00379.620.00-20