Singapore markets open in 2 hours 17 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
587.86-6.14 (-1.03%)
At close: 04:00PM EST
587.38 -0.48 (-0.08%)
After hours: 05:41PM EST
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
340.000.00-1125220.000.02+0.01+100.00%102,120
361.930.00-171230.000.010.00-10259
316.090.00-419240.000.020.00-2098
346.000.00-251250.000.010.00-108534
331.600.00-177260.000.070.00-1232
330.410.00-130270.000.020.00-1401,680
277.160.00-264280.000.020.00-2182
266.940.00-1337290.000.03+0.01+50.00%2119
298.830.00-368300.000.010.00-98756
248.910.00-1121305.000.090.00-196
250.640.00-4124310.000.200.00-3074
246.110.00-426315.000.230.00-30120
242.940.00-220320.000.030.00-30189
189.110.00-322325.000.040.00-3126
239.190.00-1100330.000.010.00-7728
218.550.00-131335.000.100.00-1101
226.080.00-212340.000.050.00-212351
240.490.00-529345.000.060.00-11236
235.300.00-244350.000.04+0.01+33.33%8970
157.390.00-215355.000.100.00-1040
208.310.00-322360.000.040.00-20233
203.400.00-340365.000.060.00-20367
204.700.00-228370.000.050.00-2742
175.030.00-345375.000.080.00-40258
188.800.00-186380.000.050.00-7274
201.950.00--2385.000.320.00--1
190.950.00-178390.000.06-0.05-45.45%49447
155.620.00-1811395.000.110.00-10123
199.070.00-1200400.000.090.00-331,126
136.100.00-17405.000.100.00-179
145.660.00-8106410.000.260.00-3600
155.710.00-11415.000.200.00-660
141.170.00-1136420.000.100.00-2904
146.900.00-12425.000.14+0.02+16.67%11,669
170.500.00-30242430.000.160.00-31,114
138.200.00-10435.000.620.00-192
151.81+28.96+23.57%5228440.000.180.00-41799
107.760.00-13445.000.180.00-2293
153.000.00-1381450.000.25+0.04+19.05%161,050
93.100.00-213455.000.250.00-11,095
126.200.00-2162460.000.260.00-1968
136.500.00-123465.000.34+0.06+21.43%20122
125.000.00-1212470.000.440.00-4439
107.460.00-224475.000.430.00-2292
120.170.00-1392480.000.55+0.13+30.95%6705
77.890.00-217485.000.55+0.02+3.77%6385
108.000.00-4364490.000.71+0.07+10.94%1747
65.040.00-10495.000.76+0.15+24.59%3164
93.38-7.70-7.62%5591500.000.90+0.14+18.42%301,811
93.970.00-130505.001.05+0.20+23.53%1377
85.23-8.07-8.65%1349510.001.18+0.18+18.00%13718
71.950.00-2454515.001.40+0.17+13.82%6384
78.500.00-2435520.001.58+0.14+9.72%2601
79.170.00-185525.001.91+0.24+14.37%101,066
68.50+0.04+0.06%2334530.002.21+0.26+13.33%6691
54.250.00-1133535.002.58+0.31+13.66%7329
55.44-8.11-12.76%7673540.003.03+0.38+14.34%351,016
55.77-0.85-1.50%1342545.003.42+0.37+12.13%13891
49.87-0.63-1.25%6823550.004.09+0.64+18.55%2541,068
42.45-5.00-10.54%2223555.004.94+0.64+14.88%15730
39.85-3.32-7.69%2684560.005.90+1.15+24.21%571,675
34.50-3.57-9.38%5595565.006.50+0.70+12.07%9631
30.50-5.90-16.21%10888570.007.50+0.70+10.29%291,023
26.97-4.18-13.42%3662575.009.00+1.05+13.21%13693
23.45-2.99-11.31%241,453580.0010.15+0.65+6.84%34860
20.31-3.05-13.06%37463585.0012.85+2.10+19.53%9277
17.00-2.60-13.27%1121,046590.0015.10+2.16+16.69%50221
15.28-1.82-10.64%133952595.0016.55+1.45+9.60%791
12.30-2.10-14.58%932,560600.0020.05+2.31+13.02%10123
10.25-2.10-17.00%39223605.0022.07+1.63+7.97%27
8.21-1.79-17.90%29342610.0025.75+3.75+17.05%376
6.68-1.44-17.73%90694615.0023.500.00-1117
5.20-1.44-21.69%1381,825620.0032.40+5.40+20.00%13
4.22-1.08-20.38%85158625.0034.450.00-22
3.30-0.95-22.35%128714630.0033.700.00-24
2.62-0.63-19.38%227364635.0047.100.00--5
1.95-0.62-24.12%931,162640.0058.540.00-10
1.60-0.33-17.10%2305645.0063.200.00-30
1.30-0.11-7.80%17129650.0061.35-5.75-8.57%940
0.96-0.15-13.51%470655.00-----
0.76-0.13-14.61%10787660.0082.500.00-20
0.870.00-14665.00-----
0.45-0.09-16.67%15646670.0088.450.00--0
0.430.00-212675.00-----
0.30-0.01-3.23%27597680.00133.210.00-30
0.260.00-13685.00-----
0.280.00-114690.00-----
0.160.00-21695.00-----
0.12-0.02-14.29%131,244700.00122.000.00-40
0.120.00-56705.00-----
0.05-0.03-37.50%8696720.00178.060.00-20
0.05-0.01-16.67%141,000740.00244.020.00-20
0.02-0.03-60.00%2437760.00203.780.00-20
0.050.00-7486780.00215.910.00-10
0.020.00-1388800.00238.680.00-20
0.02-0.03-60.00%159820.00255.920.00-10
0.060.00-1101840.00375.250.00-20
0.030.00-10263860.00382.880.00-1870
0.010.00-1339880.00347.450.00-10