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
810.49 +0.77 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
544.650.00-232215.000.050.00-2407
497.130.00-47225.000.060.00-1111
372.000.00-231230.000.400.00-5407
497.140.00-116235.000.380.00-5159
267.820.00-20240.000.400.00-264
502.870.00-141245.000.120.00-181
431.000.00-521250.000.460.00-2142
509.000.00-146255.001.000.00-285
423.630.00-141260.000.580.00-869
515.170.00-157265.000.130.00-597
376.620.00-146270.001.840.00-2067
533.520.00-1109275.000.130.00-570
366.930.00-158280.000.750.00-286
526.930.00-199285.000.100.00-4101
355.350.00-2106290.000.800.00-133
430.150.00-168295.000.110.00-159
375.000.00-10103300.000.840.00-12100
485.380.00-232305.000.10-0.14-58.33%3116
376.000.00-170310.000.980.00-966
229.800.00---315.000.100.00-161
260.160.00-1130320.001.000.00-1082
480.880.00-126325.000.500.00-568
229.800.00-1036330.000.600.00-10
337.000.00-142335.000.530.00-5338
327.600.00-426340.000.460.00-4124
447.570.00-227345.000.460.00-2238
435.690.00-11350.000.410.00-10120
439.900.00-144355.000.930.00-2136
336.650.00-44360.000.870.00-10
428.070.00-282365.000.950.00-2332
314.000.00-1345370.000.720.00-5628
412.250.00-129375.000.600.00-1389
300.480.00-184380.000.340.00-286
352.350.00-442385.000.450.00-5021,269
257.000.00-2025390.001.330.00-264
345.280.00--38395.001.490.00-2532
343.000.00-43400.000.250.00-5253
183.200.00---405.000.620.00-1,0001,472
297.340.00-1010410.001.200.00-1024
374.100.00-169415.001.400.00-2140
183.200.00-165420.001.670.00-26
400.00+92.73+30.18%1661425.002.500.00-1253
273.500.00-169430.001.650.00-627
379.490.00-17156435.001.090.00-2966
248.610.00-40146440.001.350.00-696
370.020.00-17148445.002.200.00-2476
335.050.00-13450.000.800.00-27140
348.600.00-187455.002.000.00-1585
239.950.00-1153460.002.450.00-535
276.340.00-5120465.001.00-0.15-13.04%2664
230.980.00-393470.001.940.00-118
333.400.00-191475.001.080.00-7482
285.530.00-11480.002.200.00-18
295.900.00-1281485.001.240.00-11,485
255.510.00-20490.001.860.00-142
226.870.00-262495.001.380.00-2311
310.260.00-210500.001.49-0.01-0.67%1011,665
295.900.00-3145505.001.50-0.06-3.85%1980
183.670.00-165510.009.400.00-3322
310.000.00-1212515.003.220.00-5390
216.500.00-16520.002.000.00-157
233.680.00-1129525.001.970.00-7169
179.000.00-2219530.0011.550.00-2375
297.00+39.85+15.50%7388535.002.15-0.18-7.73%1385
266.000.00-19540.003.600.00-1144
211.450.00-1349545.003.100.00-1348
159.000.00-3381550.0014.200.00-13425
255.240.00-1238555.002.80-1.15-29.11%2321
198.000.00-16560.003.150.00-2426
261.340.00-1213565.003.300.00-1288
145.000.00-1244570.0017.350.00-2233
246.750.00-1766575.003.500.00-12202
244.460.00-514580.003.850.00-199
250.50+16.08+6.86%1411585.003.77-0.63-14.32%91,483
131.520.00-4788590.0021.100.00-3137
170.980.00-1237595.004.22-0.33-7.25%8301
230.000.00-446600.004.50-0.51-10.18%3379
225.360.00-4118605.005.300.00-2576
116.710.00-15250610.0025.700.00-9317
209.820.00-287615.006.350.00-4235
192.950.00-141620.006.250.00-199
199.860.00-1186625.006.10-1.08-15.04%2177
101.950.00-2101630.0030.950.00-3187
208.28+15.75+8.18%1574635.007.05-0.75-9.62%36641
188.610.00-138640.008.520.00-957
180.700.00-2746645.009.100.00-4300
87.200.00-7591650.0037.000.00-5534
176.250.00-1105655.008.44-0.44-4.95%1117
174.380.00-250660.009.30-1.65-15.07%46542
179.05+14.65+8.91%1270665.0010.550.00-14142
76.850.00-171670.0044.600.00-1441
170.58+9.10+5.64%1456675.0010.75-0.65-5.70%12268
166.03+8.55+5.43%282680.0011.35-1.11-8.91%2316
163.00+15.00+10.14%2601685.0012.25-0.60-4.67%1197
158.05+15.80+11.11%315690.0014.200.00-24
138.280.00-1768695.0013.57-1.38-9.23%3130
152.20+15.83+11.61%14266700.0014.40-2.67-15.64%2644
146.17+12.96+9.73%3331705.0015.10-1.60-9.58%2550
55.110.00-640710.0019.120.00-15
138.38+27.88+25.23%195715.0017.45-1.30-6.93%16185
127.010.00-1111720.0018.37-1.56-7.83%9142
130.03+10.93+9.18%4868725.0019.58-1.42-6.76%10573
46.000.00-153730.0075.230.00-11
122.00+13.00+11.93%1371735.0022.00-1.00-4.35%113529
119.05+5.55+4.89%3139740.0022.60-4.51-16.64%12351
97.450.00-1283745.0024.43-1.07-4.20%9106
37.660.00-1111750.0025.50-4.50-15.00%926
100.780.00-4202755.0026.95-4.30-13.76%15139
99.530.00-2136760.0029.30-4.20-12.54%64344
101.39+6.09+6.39%9201765.0031.41-3.09-8.96%1310
28.050.00-112770.0034.150.00-515
96.20+11.20+13.18%7152775.0035.500.00-274
90.50+8.10+9.83%2129780.0035.25-5.55-13.60%9180
86.50+8.25+10.54%1589785.0036.80-2.40-6.12%154
77.840.00-23790.0041.200.00-211
80.96+8.36+11.52%21125795.0040.95-2.40-5.54%927
79.13+9.48+13.61%38508800.0042.96-5.04-10.50%31126
75.88+9.18+13.76%3168805.0044.95-2.55-5.37%315
76.50+8.85+13.08%111810.0047.15-5.10-9.76%212
65.150.00-591815.0049.55-3.20-6.07%2100
69.00+4.87+7.59%4163820.0050.81-3.54-6.51%259
62.25+2.25+3.75%1171825.0069.050.00-89
61.88+4.33+7.52%3138830.00-----
53.600.00-10196835.0062.350.00-520
54.90+1.13+2.10%1108840.0066.600.00-711
56.00+4.20+8.11%51,335845.0094.850.00-21
55.58+7.59+15.82%426850.00-----
53.70+6.10+12.82%15702855.00100.500.00-1813
48.91+5.76+13.35%44106860.0089.500.00-1010
48.18+4.78+11.01%30686865.00109.250.00-20
46.45+5.48+13.38%103870.00-----
44.15+8.46+23.70%19372875.0089.500.00-25
37.000.00-9204880.0086.00-9.00-9.47%48
33.400.00-790885.00161.900.00-10
8.200.00-1105890.00-----
32.100.00-156895.00-----
33.80+2.30+7.30%30541900.00101.95-71.80-41.32%11
33.76+5.86+21.00%164905.00-----
26.000.00-1118915.00-----
29.40+4.00+15.75%19423920.00-----
24.600.00-31155925.00147.720.00-10
5.050.00-111930.00-----
24.32+2.57+11.82%1275940.00-----
22.45+3.56+18.85%14984945.00-----
19.93+3.46+21.01%992960.00211.280.00-20
18.98+2.29+13.72%942965.00191.050.00--0
16.25+2.01+14.12%926980.00-----
15.70+1.95+14.18%211,191985.00-----
12.80+1.55+13.78%231231,000.00189.86-14.14-6.93%115
13.28+1.96+17.31%21131,005.00321.020.00-120
11.00+1.85+20.22%1201,020.00313.050.00-50
8.50+1.30+18.06%32251,040.00291.210.00-20
6.100.00-21381,060.00311.310.00-20
6.00+0.76+14.50%81,2111,080.00352.300.00--0
3.900.00-2981,100.00-----
4.15+1.24+42.61%1531,120.00-----
2.650.00-11921,140.00415.000.00-40
2.99+0.79+35.91%21551,160.00380.400.00-50