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
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
420.000.00-19160.000.27+0.01+3.85%3914
391.720.00-101165.000.600.00-4271
317.500.00-119170.000.440.00-4316
352.000.00-77175.000.700.00-1114
386.480.00-23180.000.560.00-1107
377.460.00-10185.000.560.00-2126
313.540.00-10190.001.250.00-1132
253.500.00-2417195.001.370.00-3173
321.010.00-153200.000.60-0.11-15.49%21,320
317.750.00-339210.001.990.00-1109
253.450.00-444220.001.900.00-12123
201.950.00-4110230.001.250.00-169
196.400.00-173240.002.380.00-1071
235.110.00-1205250.001.50-0.19-11.24%3341
176.450.00-1129260.002.000.00-193
171.540.00-188270.002.140.00-2297
204.800.00-3150280.002.670.00-10396
173.500.00-1101290.002.900.00-1157
208.800.00-125295.003.100.00-2116
161.100.00-4220300.003.15-0.29-8.43%6652
146.130.00-258305.004.500.00-1268
122.500.00-182310.003.850.00-1420
122.480.00-197315.004.500.00-8602
166.350.00-1224320.004.450.00-3149
162.500.00-1189325.004.11-1.04-20.19%9133
138.840.00-1335330.004.61-0.74-13.83%6339
138.000.00-4695335.005.750.00-1185
101.900.00-1132340.005.900.00-3161
102.500.00-465345.006.15-1.00-13.99%1252
133.000.00-2158350.006.30-0.65-9.35%1690
135.400.00-2132355.007.400.00-3211
122.400.00-1155360.007.20-0.60-7.69%205944
110.410.00-2114365.008.19-0.66-7.46%1266
94.650.00-2112370.009.000.00-2236
112.500.00-2137375.009.45-1.45-13.30%2285
110.800.00-1412380.0010.00-0.60-5.66%2361
57.320.00-527385.0011.350.00-5780
91.950.00-116321390.0012.000.00-104468
85.500.00-14395.0012.45-0.46-3.56%2160
97.760.00-1327400.0012.75-1.30-9.25%6869
86.750.00-24405.0014.90-0.35-2.30%232
82.500.00-8154410.0016.00-0.10-0.62%4258
89.000.00-4106415.0017.25-0.10-0.58%670
82.54-2.46-2.89%3403420.0017.40-1.20-6.45%91,126
71.350.00-2266425.0019.60-0.40-2.00%32568
79.75+11.45+16.76%4482430.0020.97-0.13-0.62%1312
64.950.00-29435.0021.65-1.10-4.84%1684
68.30+1.45+2.17%26704440.0024.20-0.40-1.63%4745
58.850.00-215445.0025.850.00-245
65.85+1.70+2.65%42318450.0026.30-1.45-5.23%4606
62.68+10.58+20.31%1117455.0027.10-3.15-10.41%236
58.55+0.94+1.63%4616460.0030.20-1.23-3.91%17614
54.670.00-49199465.0036.400.00-3134
53.60+4.45+9.05%8983470.0035.700.00-5443
50.05+1.59+3.28%2187475.0038.14+0.24+0.63%2161
46.40+0.35+0.76%2670480.0039.80-1.20-2.93%3680
44.45+1.10+2.54%265485.0042.10-3.65-7.98%21112
42.10+0.25+0.60%11525490.0042.17-2.53-5.66%1586
38.10+0.65+1.74%851495.0047.400.00-7574
36.60+0.55+1.53%801,052500.0048.15-2.60-5.12%11772
38.30+5.00+15.02%326505.0057.700.00-632
30.750.00-111,185510.0057.880.00-281,004
29.050.00-640515.0063.850.00-2066
28.30-0.20-0.70%4426520.0067.350.00-12631
25.65+0.35+1.38%1190525.0064.800.00-145
24.00-0.20-0.83%4264530.0067.800.00-65414
22.900.00-15124535.0080.350.00-139
20.200.00-9342540.0073.62-1.48-1.97%1206
19.450.00-1735545.0080.950.00-1317
19.65+2.00+11.33%2862550.0080.56-1.84-2.23%1437
16.750.00-370555.0086.850.00-2021
15.25+0.10+0.66%37595560.0093.200.00-1177
15.20+1.15+8.19%729565.0094.200.00-21
13.90+2.95+26.94%7781570.0097.80-0.45-0.46%1251
11.95-0.05-0.42%38575.00102.600.00-44
11.05+0.05+0.45%1392580.00120.490.00-3270
10.65+1.40+15.14%217585.00128.120.00-23
11.35+2.15+23.37%142590.00129.450.00-44
8.650.00-3245595.00113.10-20.70-15.47%13
7.95-0.45-5.36%51,465600.00128.900.00-1183
6.750.00-116605.00-----
7.000.00-112610.00129.950.00-10
4.500.00-1132615.00-----
5.75-0.10-1.71%11,175620.00169.280.00-147
3.460.00-1402640.00173.610.00-555
2.72+0.17+6.67%2413660.00165.000.00-338
2.200.00-8570680.00103.570.00-143
1.290.00-191,055700.00269.160.00-315
1.09-0.01-0.91%1375720.00165.050.00-66
1.20-0.04-3.23%1186740.00147.500.00--0
0.580.00-1168760.00160.700.00--1
0.540.00-145780.00-----
0.480.00-6139800.00246.860.00-50
0.240.00-2442820.00265.000.00-11
0.300.00-4109840.00-----
0.370.00-552860.00-----
0.310.00-1195880.00-----