Singapore markets closed

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
21 April 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
234.900.00-33230.000.03-0.03-50.00%1204
293.340.00-11240.000.070.00-17
218.900.00-11250.000.120.00-115
-----260.000.430.00-534
197.340.00-11270.000.210.00-7137
213.000.00-16280.000.170.00-5172
-----290.000.350.00-115
187.000.00-111300.000.250.00-5560
147.270.00-20310.000.380.00-294
159.840.00-13320.000.600.00-530
-----330.000.500.00-155
-----340.001.130.00-136
119.320.00--1345.000.710.00-222
137.100.00-17350.000.52-0.20-27.78%151
138.350.00--1355.000.770.00-411
172.700.00-16360.000.73-0.15-17.05%1460
108.200.00-22365.001.030.00-134
127.250.00--5370.000.89-0.35-28.23%1254
110.200.00--3375.001.280.00-156
109.000.00-13380.001.00-0.63-38.65%1046
130.750.00-14385.001.640.00-288
78.590.00-1012390.001.27-0.37-22.56%1588
113.36+12.86+12.80%2606395.001.50-0.61-28.91%343
91.520.00-258400.001.64-0.65-28.38%8122
84.100.00-11405.002.06-1.57-43.25%259
79.700.00-27410.002.10-0.84-28.57%9138
84.650.00-110415.004.350.00-174
73.600.00-162420.002.54-0.88-25.73%8143
66.180.00-1060425.003.00-1.45-32.58%1153
66.850.00-27430.003.49-1.06-23.30%27157
69.200.00-35435.004.05-1.06-20.74%1111
67.100.00-2018440.004.20-1.32-23.91%13331
43.100.00-217445.004.80-2.10-30.43%5130
49.700.00-136450.005.46-1.59-22.55%20320
52.630.00-338455.006.00-2.01-25.09%4215
57.65+10.40+22.01%382460.006.80-1.86-21.48%73239
50.08+6.82+15.77%157465.007.68-2.67-25.80%6212
47.80+4.62+10.70%1130470.008.65-2.35-21.36%61364
45.75+6.55+16.71%6110475.0010.67-2.13-16.64%71416
41.80+5.55+15.31%13155480.0011.97-3.22-21.20%29288
38.38+5.43+16.48%3110485.0012.36-3.72-23.13%40301
32.90+3.55+12.10%50168490.0013.55-4.00-22.79%17161
32.50+6.00+22.64%5340495.0015.15-4.30-22.11%39128
26.50+2.60+10.88%48290500.0017.00-4.60-21.30%74150
23.50+2.55+12.17%18113505.0019.40-4.95-20.33%3594
20.90+2.65+14.52%61177510.0021.15-5.90-21.81%2394
20.90+4.78+29.65%19276515.0023.55-12.64-34.93%280
16.95+2.90+20.64%16211520.0027.15-12.85-32.13%12103
14.10+2.10+17.50%12500525.0031.95-25.65-44.53%3103
12.30+2.00+19.42%24215530.0033.85-12.15-26.41%3138
11.00+2.75+33.33%16209535.0047.000.00-40142
10.00+2.50+33.33%211441540.0039.00-14.00-26.42%3093
8.00+2.00+33.33%24115545.0091.350.00-853
7.00+1.60+29.63%16758550.0048.17-22.91-32.23%138
5.70+1.40+32.56%660555.0060.700.00-14
4.31+1.06+32.62%12110560.0057.450.00-31
4.00+1.00+33.33%2159565.0051.150.00-60
3.30+0.88+36.36%15116570.0084.600.00-10
2.83+1.14+67.46%877575.0078.180.00-13
1.05-0.29-21.64%677580.0093.000.00-30
1.59+0.41+34.75%1976585.0075.000.00-211
1.55+0.65+72.22%579590.00-----
1.17-0.31-20.95%139595.0074.200.00-20
0.96+0.29+43.28%8195600.00130.350.00-6240
0.510.00-456605.0093.000.00--2
0.60+0.12+25.00%2234610.00116.000.00-12
0.51+0.17+50.00%5131615.00-----
0.40+0.15+60.00%1095620.00-----
0.36+0.11+44.00%689625.0092.650.00-11
0.220.00-1286630.00155.350.00-62
1.600.00-3314635.00121.110.00-20
0.390.00-527640.00-----
0.200.00-113645.00148.000.00-100
0.200.00-1215650.00-----
4.550.00-16655.00-----
0.090.00-3137660.00-----
4.000.00-57665.00-----
0.06-0.12-66.67%112670.00-----
0.050.00-216675.00130.100.00-11
0.530.00-46680.00-----
2.330.00-802461685.00-----
0.180.00-213690.00-----
0.490.00-411695.00-----
0.010.00-2324700.00220.480.00-20
0.070.00-59720.00-----
0.010.00-14740.00-----
0.170.00-1028760.00278.300.00-20
0.190.00-23780.00-----
0.700.00-22800.00-----
0.190.00-26820.00344.990.00-60