Singapore markets open in 7 hours 10 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
482.02-6.64 (-1.36%)
As of 12:49PM EST. Market open.
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
343.170.00-110160.000.010.00-21,951
391.720.00-101165.000.020.00-9296
379.050.00-119170.000.050.00-16296
352.000.00-77175.000.180.00-2141
386.480.00-23180.000.010.00-8104
377.460.00-10185.000.030.00-288
284.600.00-15190.000.040.00-1133
308.100.00-2419195.000.010.00-1184
326.960.00-552200.000.050.00-41,855
333.200.00-239210.000.220.00-18213
297.000.00-3943220.000.120.00-1149
201.950.00-4110230.000.040.00-12174
258.820.00-472240.000.050.00-11100
-----245.000.140.00--6
276.780.00-5196250.000.050.00-2324
-----255.000.040.00-1010
239.100.00-1126260.000.700.00-196
257.130.00-587270.000.170.00-1376
-----275.000.10+0.02+25.00%1110
247.050.00-1150280.000.160.00-1568
234.850.00-198290.000.430.00-10209
191.820.00-223295.000.200.00-5156
189.850.00-6270300.000.19-0.04-17.39%211,134
223.550.00-157305.000.240.00-2274
219.130.00-177310.000.270.00-3659
220.520.00-196315.000.310.00-1449
189.800.00-3222320.000.390.00-39173
198.880.00-3189325.000.380.00-21189
180.050.00-4311330.000.520.00-4326
150.490.00-197335.000.460.00-11184
170.270.00-3129340.000.540.00-56189
203.200.00-166345.000.610.00-1318
140.520.00-2126350.000.680.00-79907
133.580.00-1131355.000.770.00-1253
137.650.00-1152360.000.860.00-21,261
145.000.00-10105365.000.950.00-2352
138.450.00-2111370.001.07+0.02+1.90%1397
115.230.00-1128375.001.22+0.05+4.27%1556
139.920.00-10363380.001.36-0.06-4.23%1814
123.790.00-1010385.001.500.00-8166
134.720.00-2922390.001.75+0.18+11.46%5659
86.350.00-140395.001.90+0.08+4.40%1328
90.090.00-4319400.002.27+0.19+9.13%371,536
96.000.00-17405.002.32-0.13-5.31%1115
82.950.00-1147410.002.91+0.20+7.38%3480
68.400.00-16415.003.190.00-17682
89.000.00-5392420.003.77+0.37+10.88%101,250
84.350.00-5270425.004.22+0.22+5.50%20674
70.000.00-1466430.004.80+0.46+10.60%39623
99.750.00-823435.005.52+0.18+3.37%12496
56.10-14.71-20.77%4691440.006.30+0.65+11.50%162,437
66.370.00-2014445.007.35+0.65+9.70%33534
43.98-3.18-6.74%3336450.008.35+0.97+13.14%1212,394
40.18-6.17-13.31%1102455.008.82+0.35+4.13%2546
37.81-1.66-4.21%1546460.0010.85+0.88+8.83%121,128
40.850.00-3137465.0012.42+1.28+11.49%6748
30.69-2.95-8.77%161,139470.0014.10+1.65+13.25%341,631
25.65-3.95-13.34%10371475.0015.97+1.65+11.52%29847
23.15-2.45-9.57%5909480.0017.93+2.13+13.48%551,458
20.50-3.48-14.51%17712485.0020.31+1.99+10.86%45534
18.30-2.90-13.68%27724490.0022.65+2.74+13.76%2164,053
15.75-1.40-8.16%6438495.0025.44+2.16+9.28%21669
13.35-1.90-12.46%771,821500.0027.28+2.13+8.47%471,996
11.30-1.72-13.21%21377505.0030.56+2.36+8.37%791,018
9.95-1.56-13.55%151,298510.0033.75+2.39+7.62%131,996
8.66-1.06-10.91%16420515.0037.26+1.82+5.14%2594
7.20-1.24-14.69%151,010520.0040.00+0.35+0.88%23,682
5.75-1.75-23.33%511,074525.0045.70+3.57+8.47%2351
4.73-1.00-17.45%741,194530.0050.37+3.73+8.00%8701
4.05-1.07-20.90%100627535.0053.50+1.50+2.88%3753
3.20-1.03-24.35%1031,155540.0057.30+0.58+1.02%4880
2.72-0.77-22.06%2390545.0043.420.00-1252
2.28-0.68-22.97%542,048550.0063.00-0.97-1.52%1596
1.85-0.53-22.27%10366555.0038.100.00-175
1.53-0.33-17.74%141,034560.0064.890.00-1222
1.31-0.21-13.82%6325565.0036.500.00-860
1.01-0.22-17.89%1531,142570.0082.000.00-27267
0.85-0.14-14.14%6395575.0046.180.00-140
0.68-0.16-19.05%19814580.0049.520.00-2185
0.55-0.23-29.49%14767585.0062.850.00-256
0.58+0.01+1.75%1189590.0088.580.00-35
0.470.00-4838595.00109.200.00-420
0.32-0.09-21.95%191,957600.0065.090.00-123
0.29-0.16-35.56%3174605.00110.750.00-4515
0.22-0.03-12.00%6147610.00141.100.00-10
0.250.00-5267615.00113.100.00-10
0.15-0.02-11.76%81,924620.00115.200.00-14
0.14-0.01-6.67%1231625.00-----
0.210.00-230630.00-----
0.130.00-234635.00-----
0.140.00-11,130640.00109.400.00-95
0.400.00-1017645.00-----
0.100.00-638650.00114.500.00-10
0.530.00-3030655.00-----
0.070.00-1141,213660.00168.900.00-4523
0.360.00-812665.00-----
0.120.00-29670.00-----
0.270.00-3068675.00-----
0.660.00-5593680.00149.400.00-3612
0.030.00--124690.00-----
0.030.00-351,149700.00169.400.00-4551
0.02-0.02-50.00%1406720.00165.050.00-66
0.140.00-2217740.00147.500.00--0
0.060.00-5265760.00160.700.00--1
0.030.00-1072780.00-----
0.010.00-3271800.00246.860.00-50
0.020.00-1246820.00265.000.00-11
0.050.00-1185840.00-----
0.020.00-283860.00312.050.00-40
0.020.00-14275880.00376.400.00-40