Singapore markets open in 6 hours 50 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
808.55-4.62 (-0.57%)
As of 02:10PM EDT. Market open.
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----410.000.220.00-11
-----470.000.050.00--1
-----480.000.130.00--1
-----490.000.200.00--1
310.000.00-2020500.00-----
-----510.000.260.00-56
288.600.00-1010520.000.060.00-1531
-----530.000.120.00-13
254.570.00-11540.000.200.00--1
249.260.00-11550.000.100.00-19
-----560.000.010.00-512
224.720.00-11570.000.010.00-125
-----580.000.010.00-111
-----585.000.010.00-4656
-----590.000.010.00-2035
187.580.00--1595.000.01-0.04-80.00%407
151.810.00-113600.000.050.00-1080
-----605.000.050.00-316
-----610.000.03-0.02-40.00%16
187.130.00-21615.000.03-0.01-25.00%226
-----620.000.03-0.42-93.33%126
160.740.00-19625.000.03-0.02-40.00%141
-----630.000.03-0.01-25.00%244
171.070.00-11635.000.01-0.02-66.67%612
176.360.00-12640.000.01-0.11-91.67%133
161.070.00-14645.000.090.00-2075
155.180.00-366650.000.05+0.01+25.00%256
134.410.00-2079655.000.150.00-216
93.130.00-148660.000.050.00-4776
91.790.00-120665.000.05-0.17-77.27%130
101.350.00-12670.000.100.00-2217
137.12+58.51+74.43%11675.000.070.00-1095
91.450.00-13680.000.06-0.05-45.45%6121
110.230.00-161685.000.05-0.06-60.00%3272
-----687.500.300.00-1230
111.400.00-150690.000.150.00-30167
-----692.500.120.00-326
116.53+7.27+6.65%18695.000.190.00-954
-----697.500.150.00-210
111.750.00-171700.000.11-0.04-26.67%35326
-----702.500.120.00-1419
33.580.00-1521705.000.07-0.08-53.33%1202
90.570.00--1707.500.140.00-640
104.200.00-5119710.000.13-0.01-7.14%51227
-----712.500.230.00-237
89.410.00-158715.000.17-0.06-26.09%19411
-----717.500.230.00-23
88.500.00-172720.000.19-0.05-20.83%221,061
-----722.500.280.00-8343
83.540.00-234725.000.23-0.03-11.54%16716
-----727.500.26-0.16-38.10%1175
82.30-3.99-4.62%170730.000.31-0.10-24.39%39755
71.370.00--1732.500.35-0.10-22.22%651
77.010.00-1255735.000.40-0.10-20.00%17747
70.000.00--1737.500.42-0.03-6.67%3136
68.350.00-44106740.000.52+0.02+3.85%249461
73.500.00-44742.500.610.00-3261
68.49+1.37+2.04%144745.000.62-0.09-12.68%52571
-----747.500.78-0.05-6.02%30132
62.50-0.10-0.16%2407750.000.90-0.03-3.23%279788
58.870.00-550755.001.26+0.06+5.00%85324
50.780.00-11757.501.46-0.32-17.98%141133
53.720.00-454760.001.68+0.08+5.00%256473
48.75-1.06-2.13%534762.501.88-0.38-16.81%56299
46.53-1.06-2.23%7114765.002.32+0.21+9.95%590334
45.09+3.82+9.26%12767.502.55+0.09+3.66%28155
44.71-0.26-0.58%169770.003.00+0.19+6.76%479675
39.920.00-86772.503.47+0.37+11.94%96128
42.00+0.12+0.29%4160775.003.96+0.46+13.14%238718
36.32+0.65+1.82%227777.504.35+0.28+6.88%3690
34.38-3.06-8.17%8235780.005.15+0.45+9.57%244632
30.74-1.39-4.33%10109785.006.40+0.40+6.67%53285
27.58-2.83-9.31%17119790.007.92+0.64+8.79%140385
26.05+0.96+3.83%18792.508.84+0.69+8.47%29116
24.10-2.65-9.91%37234795.009.87+0.99+11.15%116447
24.170.00-1053797.5010.32+0.42+4.24%3971
20.85-3.30-13.66%134655800.0011.90+1.20+11.19%200494
20.56-2.15-9.47%656802.5013.42+1.77+15.19%3262
18.69-2.61-12.25%51469805.0014.40+0.13+0.91%97236
17.50-2.35-11.84%113209807.5015.50+0.60+3.93%66145
16.50-2.23-11.91%379450810.0017.05+1.83+12.02%182383
15.05-2.35-13.51%133147812.5016.65+0.17+1.03%4293
14.35-2.05-12.50%286362815.0020.45+2.20+12.05%35164
12.35-1.78-12.60%185454820.0022.40+1.35+6.41%14106
10.23-1.88-15.52%172363825.0026.23+0.45+1.75%956
8.30-1.85-18.23%142595830.0028.18-0.07-0.25%513
7.06-1.79-20.23%21339835.0031.550.00-76
6.05-1.05-14.79%96776840.0036.450.00-12
5.19-1.06-17.73%48260845.00-----
4.16-1.04-20.00%604851850.0042.000.00-22
3.44-0.51-12.91%126209855.0043.660.00-24
2.81-0.62-18.08%135573860.0066.850.00-11
2.37-0.31-10.73%15171865.00-----
1.93-0.31-13.84%341175870.00-----
1.54-0.18-10.47%68111875.00-----
1.24-0.21-14.48%219322880.00-----
0.96-0.23-19.33%251148885.00-----
0.77-0.21-21.43%88184890.0089.300.00--0
0.66-0.10-13.16%159112895.00-----
0.53-0.11-18.03%137415900.0090.360.00-1237
0.42-0.08-16.00%35111905.00-----
0.32-0.09-21.95%794910.00-----
0.32-0.06-15.79%48224915.00-----
0.27+0.02+8.00%42247920.00197.250.00--0
0.20-0.02-9.09%13270930.00-----
0.17-0.01-5.56%9231940.00127.500.00-20
0.25+0.09+56.25%198950.00137.540.00-40
0.080.00-98414960.00148.670.00-420