Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
809.73+13.39 (+1.68%)
At close: 04:00PM EDT
809.25 -0.48 (-0.06%)
After hours: 05:14PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
314.000.00---215.000.130.00-1375
491.700.00-47225.000.010.00-279
314.000.00-11230.000.060.00-18290
497.080.00-12235.000.020.00-2122
438.000.00-47240.000.150.00-580
443.830.00-518245.000.160.00-595
429.920.00-13250.000.080.00-12122
477.250.00-13255.000.230.00-11105
386.480.00-111260.000.090.00-299
452.150.00-18265.000.080.00-979
268.650.00-13270.000.120.00-9114
282.770.00---275.000.090.00-866
399.180.00-19280.000.150.00-279
524.80+253.08+93.14%7-285.000.100.00-32170
282.770.00-137290.000.180.00-7103
423.500.00-1230295.000.100.00-375
271.720.00-528300.000.190.00-6176
413.100.00-533305.000.100.00-289
252.620.00-1241310.000.240.00-5155
245.000.00---315.000.090.00-243
243.880.00-828320.000.270.00-491
425.470.00-17325.000.190.00-644
393.590.00-11330.000.040.00-55
377.950.00-217335.000.050.00-1361
175.010.00-26340.000.070.00-33
161.200.00---345.000.070.00-684
360.000.00-10350.000.080.00-311
212.520.00---355.000.050.00-5738
391.320.00-41360.000.070.00-33
173.610.00---365.000.100.00-81,417
212.520.00-213370.000.160.00-18
374.230.00-114375.000.040.00-5325
173.610.00-225380.000.100.00-33
398.290.00-332385.000.050.00-4916
183.580.00-1014390.000.040.00-56
164.170.00---395.000.030.00-2164
338.330.00-11400.000.200.00-123
259.000.00--33405.000.310.00-41,055
164.170.00-239410.000.430.00-21
325.000.00-1010415.000.040.00-1520
266.500.00-12420.000.260.00-220
234.650.00-127425.000.100.00-20
165.050.00-111430.000.200.00-36
303.120.00-250435.000.090.00-2721
143.400.00-227440.000.150.00-12
279.900.00-1170445.000.200.00-1236
240.130.00-11450.000.610.00-15
251.180.00-128455.000.02-0.04-66.67%11359
228.240.00-2174460.000.030.00-14
221.190.00-157465.000.01-0.02-66.67%3185
155.000.00-428470.000.040.00-171
295.850.00-340475.000.05+0.02+66.67%10667
148.400.00-167480.000.04+0.01+33.33%140
329.87+25.27+8.30%1085485.000.040.00-1711
269.530.00-155490.000.240.00-633
276.390.00-663495.000.040.00-2460
283.150.00-725500.000.040.00-2326
268.500.00-10218505.000.100.00-1348
223.520.00-11510.000.210.00-614
214.950.00-1328515.000.080.00-14403
214.710.00-2116520.000.09-0.26-74.29%5225
283.670.00-4132525.000.570.00-2290
185.570.00-110530.000.120.00-17
277.00+3.00+1.09%1165535.000.200.00-1331
182.400.00-169540.000.100.00-21,275
244.230.00-3323545.000.060.00-2374
175.050.00-24550.000.230.00-333
171.230.00-194555.000.170.00-2343
240.900.00-15560.000.170.00-3570
239.030.00-383565.000.230.00-2327
209.650.00-12570.000.250.00-142
229.390.00-2374575.000.290.00-41456
222.200.00-196580.000.160.00-1195
218.040.00-1468585.000.190.00-2230
209.730.00-13590.000.340.00-811
203.080.00-8251595.000.500.00-1136
210.000.00-133600.000.22-0.01-4.35%54649
200.850.00-4249605.000.340.00-1392
189.000.00-22610.000.220.00-154
186.770.00-24267615.000.290.00-15191
185.700.00-582620.000.48+0.22+84.62%290
173.560.00-10207625.000.380.00-2594
167.350.00-37630.000.430.00-1439
168.540.00-4412635.000.410.00-2306
139.800.00-29640.000.34-0.06-15.00%1213
161.500.00-7179645.000.33-0.20-37.74%1452
151.700.00-18650.000.40-0.18-31.03%4573
141.270.00-2301655.000.42-0.23-35.38%3756
145.850.00-159660.000.46-0.08-14.81%4313
154.00+15.66+11.32%13305665.000.47-0.11-18.97%11642
118.000.00-518670.000.52-0.21-28.77%4351
127.380.00-6408675.000.57-0.09-13.64%3522
104.000.00-2970680.000.62-0.23-27.06%41,582
120.000.00-3376685.000.810.00-3697
108.440.00-1209690.000.74-0.19-20.43%111,160
115.18+8.62+8.09%1260695.000.84-0.27-24.32%141,059
116.23+10.18+9.60%9205700.000.96-0.63-39.62%129778
104.370.00-4182705.001.01-0.23-18.55%27379
106.81+6.41+6.38%1214710.001.17-0.87-42.65%57308
101.97+11.22+12.36%3335715.001.36-1.02-42.86%37790
90.600.00-3420720.001.54-1.19-43.59%882,210
84.00+2.00+2.44%1369725.001.76-1.28-42.11%41849
77.580.00-4562730.002.01-1.39-40.88%72575
80.33+11.56+16.81%6432735.002.38-1.72-41.95%67592
78.68+11.12+16.46%7682740.002.83-2.12-42.83%122867
76.64+16.39+27.20%10938745.003.32-2.23-40.18%114459
67.67+10.52+18.41%23363750.003.95-2.54-39.14%205683
67.41+12.91+23.69%25342755.004.32-3.03-41.22%95303
58.27+4.05+7.47%40468760.004.96-3.61-42.12%112806
56.40+5.97+11.84%12571765.005.83-4.12-41.41%90427
53.03+7.53+16.55%18542770.006.79-4.48-39.75%247739
48.84+10.34+26.86%34503775.008.30-4.56-35.46%39185
43.09+7.94+22.59%25514780.009.70-4.30-30.71%153322
40.00+3.70+10.19%42469785.0010.51-5.79-35.52%50172
36.68+8.08+28.25%62368790.0012.85-5.15-28.61%48617
33.91+8.41+32.98%25381795.0013.80-6.35-31.51%22137
28.81+6.71+30.36%5371,408800.0016.50-5.90-26.34%223239
26.28+6.73+34.42%73305805.0019.00-6.35-25.05%63121
24.35+5.95+32.34%103323810.0020.65-5.64-21.45%7744
21.18+4.98+30.74%136352815.0023.35-8.65-27.03%53106
20.30+6.70+49.26%452386820.0025.43-8.23-24.45%23312
16.63+4.03+31.98%70226825.0028.32-8.68-23.46%612
15.40+4.25+38.12%73204830.0031.34-7.66-19.64%52
14.75+5.35+56.91%44355835.0033.30-14.70-30.63%11
12.16+3.46+39.77%34278840.0036.65-6.51-15.08%712
10.60+3.05+40.40%6191,964845.0047.010.00-67
9.70+3.05+45.86%46343850.0046.00-10.16-18.09%36
8.58+3.13+57.43%92349855.00208.180.00--0
7.56+2.66+54.29%122376860.00102.450.00-50
6.65+1.15+20.91%31130865.00-----
5.25+1.05+25.00%59172870.00208.180.00--0
5.10+1.20+30.77%38365875.0078.490.00-11
4.22+1.29+44.03%30131880.00132.020.00-20
3.70+0.65+21.31%753885.00107.500.00-100
3.64+1.09+42.75%111890.00111.950.00-400
2.96+0.91+44.39%3888895.00125.100.00-1080
2.60+0.34+15.04%36488900.00172.650.00-20
2.24+0.34+17.89%71131905.00183.750.00--0
1.87+0.60+47.24%317910.00187.520.00--0
1.90+0.30+18.75%276915.00-----
1.58+0.58+58.00%4430920.00198.370.00--0
1.51+0.37+32.46%4115925.00203.390.00--0
0.890.00-13930.00-----
0.310.00-3232935.00-----
1.20+0.66+122.22%2258940.00212.520.00--0
0.450.00-138945.00214.390.00-1140
0.78+0.08+11.43%2129950.00222.520.00-460
0.370.00-11955.00222.270.00--0
0.68+0.08+13.33%1213960.00232.650.00-20
0.61+0.26+74.29%129965.00-----
0.55+0.26+89.66%152970.00-----
0.240.00-22975.00252.740.00--0
0.430.00-437980.00167.07-64.76-27.93%20
0.350.00-585985.00-----
0.35+0.06+20.69%543171,000.00250.850.00--0
0.31+0.07+29.17%1561,020.00-----
0.210.00-1261,040.00-----
0.160.00-2231,060.00-----
0.120.00-51101,080.00-----
0.08+0.03+60.00%5951,100.00287.11-85.48-22.94%20
0.050.00-11311,120.00-----
0.02-0.01-33.33%28811,140.00-----