Singapore markets close in 4 hours 18 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
806.52-6.65 (-0.82%)
At close: 04:00PM EDT
809.00 +2.48 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 January 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
465.000.00-137265.000.730.00-100
297.950.00---275.001.030.00-100
401.620.00-636280.002.300.00-5177
383.530.00--7285.001.130.00-100
297.950.00-144290.002.950.00-1181
469.620.00-513295.001.650.00-10
383.530.00-177300.002.540.00-257
525.770.00-70305.001.610.00-10
323.000.00-310310.003.000.00-4200
359.680.00--11315.001.270.00-40
381.000.00--4320.004.250.00-611
359.500.00--1325.001.800.00-10
359.680.00--11330.002.700.00-1012
327.300.00--31335.002.350.00-10
359.500.00--1340.002.370.00-102
415.050.00-1013345.002.440.00-414
443.000.00-50350.002.450.00-23
237.140.00---355.002.590.00-80
465.000.00-10360.007.550.00-214
384.000.00-12365.008.800.00---
237.140.00--21370.006.500.00-226
212.250.00---375.006.320.00--5
316.490.00-12380.005.230.00-11
369.850.00-437385.003.150.00-10
375.420.00-10390.002.910.00-1010
297.000.00-11395.004.800.00-118
442.000.00-10400.003.900.00-30
405.710.00-52405.003.710.00-20
200.000.00--1410.005.510.00-13
423.800.00-10415.005.850.00-16
235.380.00-33420.004.000.00-100
343.500.00-12425.005.350.00-20
319.680.00-11430.007.800.00-11
336.250.00-2417435.005.000.00-10
331.510.00-53440.007.900.00-113
328.250.00-3637445.007.600.00-116
290.590.00-33450.005.900.00-20
167.570.00---455.008.000.00-215
314.480.00-53460.006.900.00-20
299.990.00-511465.007.800.00-1037
167.570.00-23470.006.320.00-10
297.400.00-10475.006.670.00-10
366.510.00-10480.007.000.00-10
337.500.00-135485.006.080.00-50
357.510.00-10490.007.850.00-10
293.000.00-1017495.0010.500.00-210
338.960.00-50500.007.680.00-30
266.500.00-111505.009.650.00-520
183.900.00-67510.0018.500.00-59
266.860.00-14515.0013.650.00-10
315.330.00-1011520.009.750.00-10
321.450.00-20525.0012.000.00-390
204.000.00-17530.0022.740.00-55
303.190.00-10535.0016.080.00-1193
244.000.00-4032540.0011.450.00-40
294.860.00-10545.0013.600.00-10
185.660.00-169550.0025.500.00-826
213.440.00-168555.0012.450.00-30
279.210.00-10560.0012.700.00-10
285.000.00-10565.0015.300.00-20
164.290.00-289570.0030.850.00-133
292.500.00-100575.0015.350.00-20
273.500.00-10580.0018.140.00-10
253.700.00-10585.0023.850.00-586
159.800.00-143590.0032.800.00-310
222.850.00-10595.0016.500.00-20
272.440.00-10600.0017.000.00-20
246.900.00-10605.0019.500.00-20
147.450.00-120610.0039.100.00-184
245.200.00-50615.0021.400.00-60
254.770.00-100620.0022.700.00-10
177.220.00-20625.0021.100.00-10
134.230.00-121630.0046.600.00-165
240.000.00-10635.0024.620.00-10
241.780.00-20640.0025.820.00-70
175.000.00-20645.0024.500.00-10
122.130.00-395650.0053.000.00-223
207.750.00-80655.0026.150.00-50
212.860.00-10660.0027.300.00-20
213.000.00-10665.0028.000.00-20
113.280.00-117670.0066.000.00-118
195.500.00-20675.0030.300.00-20
215.000.00-20680.0032.280.00-30
205.240.00-10685.0032.300.00-20
99.280.00-17690.0067.660.00--1
186.600.00-40695.0034.650.00-20
199.300.00-10700.0035.850.00-70
187.000.00-40705.0037.150.00-20
89.000.00-3835710.0099.350.00--3
171.650.00-10715.0040.000.00-40
171.400.00-10720.0041.150.00-20
175.850.00-10725.0042.750.00-80
79.090.00-3036730.00-----
178.250.00-40735.0045.270.00-10
159.350.00-20740.0048.080.00-10
145.000.00-10745.0048.330.00-30
70.190.00-227750.00102.500.00-12
160.270.00-10755.0051.000.00-30
156.800.00-20760.0053.560.00-30
155.230.00-10765.0055.450.00-30
62.020.00-410770.00106.920.00-80
149.630.00-20775.0066.540.00-10
144.000.00-10780.0060.000.00-30
136.250.00-10785.0064.800.00-50
49.840.00--5790.00-----
135.950.00-10795.0070.800.00-20
134.220.00-670800.0069.140.00-100
131.730.00-20805.0071.150.00-30
38.300.00-3636810.00142.870.00--5
126.580.00-70815.0075.880.00-10
124.000.00-10820.0080.000.00-10
110.200.00-20825.0094.800.00-50
106.900.00-10835.00100.170.00-10
114.420.00-50840.0087.000.00-20
109.130.00-30845.00-----
33.500.00--19850.00-----
102.450.00-20855.00138.000.00-1010
101.580.00-10860.00103.200.00-30
57.900.00-1152865.00155.630.00-20
32.540.00--1870.00-----
96.120.00-10875.00-----
88.550.00-10880.00125.360.00-40
96.200.00-10885.00128.620.00-160
26.550.00-44890.00-----
71.180.00-20895.00-----
85.000.00-700900.00120.640.00-670
90.000.00-10905.00-----
80.560.00-20915.00-----
62.870.00-20920.00-----
78.120.00-20925.00-----
20.190.00-13930.00-----
69.240.00-20940.00-----
71.850.00-10945.00-----
65.000.00-20960.00-----
60.280.00-40965.00-----
27.500.00-13980.00-----
47.250.00-30985.00-----
52.580.00-201,000.00274.000.00-10
51.200.00-201,005.00-----
49.240.00-101,020.00-----
38.550.00-701,040.00-----
41.580.00-401,060.00-----
30.600.00-301,080.00-----
32.100.00-201,100.00-----
21.500.00-101,120.00-----
22.200.00-801,140.00-----
21.300.00-401,160.00-----
20.600.00-701,180.00-----