Singapore markets open in 7 hours 46 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
796.22+0.41 (+0.05%)
As of 01:13PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 June 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
454.820.00-268255.000.410.00-10172
410.000.00--2265.003.000.00-124
346.280.00-468270.001.390.00-5169
-----275.000.50+0.04+8.70%916
410.000.00-42280.004.000.00-19
394.000.00--2285.001.000.00-121
-----290.004.000.00-14
398.000.00-39295.000.980.00-4150
394.000.00-22300.001.900.00-120
-----305.000.550.00-640
274.160.00-66310.002.190.00-21144
-----315.005.050.00-27
-----320.002.310.00-215
-----325.001.540.00-235
378.930.00--4330.001.600.00-10
343.530.00--1335.001.190.00-516
370.150.00--4340.003.500.00-235
362.000.00-12345.004.000.00-258
436.000.00-10350.001.200.00-335
-----355.002.000.00-143
370.000.00-10360.001.610.00-12
-----365.001.200.00-36
-----370.004.750.00-143
291.900.00-10375.002.000.00-113
-----380.007.550.00-155
263.150.00--4385.002.140.00-548
185.280.00-11390.003.510.00-510
303.000.00-125395.002.320.00-313
263.150.00-34400.005.100.00-260
197.850.00---405.003.400.00-920
283.440.00-2226410.006.600.00-822
216.060.00--0415.003.800.00-25
197.850.00--0420.004.200.00-12
265.000.00--1425.002.160.00-29
216.060.00--1430.004.210.00-42
154.110.00---435.002.880.00-238
-----440.005.950.00-31
271.750.00-40445.003.880.00-328
154.110.00-67450.004.000.00-111
174.040.00---455.003.410.00-2306
250.600.00-24460.006.250.00-211
286.490.00-111465.006.550.00-234
174.040.00-13470.005.700.00-23
237.500.00-10475.003.45-4.75-57.93%137
216.600.00-112480.003.70-2.25-37.82%18152
245.980.00-14485.003.85-7.96-67.40%3781
208.920.00-42490.003.90-2.65-40.46%1512
212.850.00--4495.004.05-2.50-38.17%852
262.000.00-14500.004.10-0.80-16.33%500356
262.000.00-812505.007.650.00-3108
212.850.00-14510.0014.600.00-450
287.500.00-1017515.005.11-2.39-31.87%579
260.050.00-11520.005.700.00-2164
256.080.00-216525.007.310.00-1112
180.100.00-15530.0016.800.00-585
206.490.00-10023535.006.750.00-177
229.250.00-11540.006.500.00-122
204.200.00-110545.008.100.00-676
167.620.00-1123550.0021.100.00-275
265.980.00-126555.007.650.00-11168
187.690.00-15560.0010.500.00-233
257.100.00-115565.0010.500.00-250
158.710.00-228570.0025.100.00-2335
262.030.00-281575.009.900.00-1212
182.200.00-14580.0010.600.00-7183
191.500.00-143585.0018.910.00-14134
142.980.00-181590.0029.650.00-2158
246.370.00-1128595.0010.500.00-1279
240.000.00-116600.0012.200.00-1340
209.770.00-191605.0016.170.00-9120
130.770.00-2127610.0033.280.00-366
230.00+30.70+15.40%131615.0014.010.00-1322
224.750.00-16620.0015.200.00-3172
173.000.00-194625.0024.730.00-6216
117.950.00-240630.0041.150.00-115
181.800.00-120635.0015.22-3.13-17.06%4539
162.000.00-19640.0018.600.00-5167
202.33-0.37-0.18%1139645.0019.900.00-4149
99.710.00-125650.0047.750.00-818
122.630.00-2426655.0020.200.00-214
178.300.00-215660.0019.85-0.37-1.83%3016
167.250.00-1190665.0034.700.00-3133
85.000.00-445670.0055.400.00-34
178.000.00-3144675.0036.500.00-412
115.250.00-18680.0023.550.00-515
101.500.00-21203685.0042.370.00-111
81.050.00-147690.0059.000.00-11
152.600.00-320695.0037.750.00-17
160.170.00-2215700.0028.950.00-175
160.000.00-1023705.0048.000.00-110
68.570.00-415710.0070.000.00-22
132.050.00-150715.0032.500.00-29
149.800.00-221720.0037.320.00-1042
147.650.00-1193725.0048.900.00-224
65.050.00-335730.00107.800.00--1
138.600.00-136735.0065.870.00-1025
131.550.00-226740.0044.350.00-426
129.96+8.11+6.66%234745.0042.000.00-210
53.170.00-317750.00-----
127.500.00-114755.0065.000.00-110
122.17+5.19+4.44%221760.0046.340.00-323
115.530.00-418765.0073.000.00-29
46.750.00-22770.00-----
115.000.00-813775.0082.900.00-151102
104.100.00-113780.0060.370.00-211
109.640.00-132785.0062.900.00-23
16.400.00-12790.00-----
98.980.00-1132795.0057.500.00-7878
96.88-0.19-0.20%2711800.0062.350.00-25
83.150.00-2102805.0063.20+0.90+1.44%518
33.000.00-59810.00-----
83.210.00-118815.00-----
86.230.00-294820.0069.900.00--1
82.050.00-194825.0077.530.00-28
7.150.00-15830.00-----
58.650.00-1245835.00154.550.00--0
79.890.00-1124840.0081.18-0.02-0.02%14
63.850.00-6158845.00311.380.00---
21.350.00-282850.00-----
67.820.00-168855.0098.400.00-102100
67.900.00-152860.00120.100.00--1
60.700.00-6222865.00108.600.00-21
20.550.00-152870.00-----
61.50+9.90+19.19%148875.00-----
59.50+4.70+8.58%229880.00109.300.00-100100
57.60+4.45+8.37%133885.00120.820.00-42
49.700.00-318895.00-----
52.10+3.35+6.87%255900.00162.990.00-90
50.35+8.45+20.17%1213905.00-----
12.100.00--7910.00-----
39.000.00-312915.00-----
37.650.00-328920.00-----
45.00+4.65+11.52%194925.00-----
11.250.00--2930.00-----
40.05+3.90+10.79%138940.00199.450.00-20
34.750.00-367945.00-----
35.45+4.60+14.91%129960.00-----
29.700.00-3121965.00-----
26.650.00-813980.00-----
25.600.00-418985.00-----
24.690.00-13551,000.00-----
24.85+1.09+4.59%43181,005.00-----
17.800.00-221621,020.00-----
9.300.00-1121,040.00-----
5.050.00-1131131,060.00-----
15.10+3.35+28.51%1261,080.00-----
12.000.00-1261,100.00-----
10.120.00-2361,120.00-----
8.75-0.85-8.85%131051,140.00399.350.00-20
7.800.00-33131,160.00-----