Singapore markets open in 8 hours 46 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.29+4.99 (+1.00%)
At close: 04:00PM EST
503.49 +0.20 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
17 February 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
212.700.00--5250.000.010.00-48197
-----260.000.010.00-4090
-----265.000.010.00-5063
218.020.00--1270.000.010.00-2026
-----275.000.020.00-412
-----280.000.02-0.43-95.56%22
-----285.000.02+0.01+100.00%383
-----290.000.02-0.02-50.00%212
-----295.000.030.00-242
-----300.000.03+0.02+200.00%2163
-----305.000.030.00-214
-----310.000.020.00-1630
-----315.000.010.00-3223
-----320.000.030.00-5214
-----325.000.040.00-655
-----330.000.01-0.02-66.67%1185
-----335.000.030.00-3775
-----340.000.040.00-147
-----345.000.02-0.01-33.33%5102
-----350.000.02-0.02-50.00%14135
-----355.000.050.00-1649
-----360.000.03-0.03-50.00%1192
-----365.000.03-0.02-40.00%9110
107.730.00-11370.000.04-0.04-50.00%49123
-----375.000.05-0.02-28.57%3197
-----380.000.120.00-1240
-----385.000.07-0.02-22.22%3108
87.940.00-10390.000.07-0.05-41.67%30264
-----395.000.09-0.07-43.75%30251
93.000.00-528400.000.10-0.08-44.44%27475
-----405.000.13-0.34-72.34%18199
85.950.00-11410.000.15-0.10-40.00%16593
42.650.00--3415.000.18-0.11-37.93%7468
41.800.00-12420.000.26-0.08-23.53%34512
81.91+21.78+36.22%27425.000.25-0.17-40.48%41332
76.99+10.49+15.77%37430.000.33-0.20-37.74%49816
49.580.00-810435.000.37-0.25-40.32%103474
65.75+9.45+16.79%217440.000.56-0.22-28.21%198546
58.97+7.07+13.62%15445.000.68-0.26-27.66%194441
49.500.00-241450.000.78-0.40-33.90%148965
51.25+14.27+38.59%278455.001.03-0.48-31.79%111475
46.75+6.45+16.00%3432460.001.27-0.60-32.09%1221,125
43.94+10.44+31.16%1194465.001.66-0.70-29.66%62315
39.32+7.42+23.26%6223470.001.98-1.06-34.87%105513
32.95+5.50+20.04%2320475.002.70-1.10-28.95%80302
30.35+7.38+32.13%22494480.003.30-1.55-31.96%131727
24.10+5.10+26.84%39475485.004.35-1.80-29.27%168260
22.70+6.58+40.82%69906490.005.05-2.79-35.59%84440
16.65+3.50+26.62%531,288495.006.73-2.92-30.26%61144
13.15+2.79+26.93%3521,413500.009.10-3.55-28.06%80266
10.45+2.41+29.98%216619505.0010.30-4.45-30.17%7553
8.20+2.18+36.21%478923510.0012.05-5.70-32.11%3357
5.85+1.60+37.65%379519515.0016.91-5.14-23.31%6522
4.40+1.32+42.86%189610520.0018.26-14.14-43.64%768
3.00+0.75+33.33%212664525.0024.10-21.10-46.68%42
2.63+1.15+77.70%203558530.0034.500.00-213
1.56+0.57+57.58%85171535.0042.600.00-2160
0.93+0.27+40.91%5763,012540.0054.750.00-13
0.66+0.25+60.98%33183545.0061.000.00-11
0.43+0.22+104.76%173633550.0061.600.00-11
0.27+0.06+28.57%28124555.0071.350.00--0
0.18+0.08+80.00%20166560.0096.790.00-420
0.080.00-139565.0063.450.00--0
0.12+0.10+500.00%590570.0047.010.00--0
0.05+0.03+150.00%2088575.00-----
0.020.00-486580.0097.300.00-20
0.040.00-10588585.00-----
0.010.00-246590.0064.980.00-10
0.040.00-275595.00-----
0.020.00-6277600.00109.190.00-10
0.040.00-313605.00-----
0.010.00-2213610.00-----
0.050.00-110615.00-----
0.030.00-17620.00-----
0.030.00-230625.00-----
0.020.00-113630.00-----
0.040.00-3185640.00159.290.00-20
0.080.00--1645.00-----
0.210.00-11650.00-----
0.060.00-19660.00-----
0.090.00-11665.00-----
0.050.00-1011675.00-----
0.050.00--10695.00-----
0.010.00-512700.00-----
0.060.00-1012720.00-----