Singapore markets open in 7 hours 45 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
492.70+4.63 (+0.95%)
As of 12:14PM EST. Market open.
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
375.600.00-113130.000.150.00-9756
377.100.00-10135.000.050.00-40629
381.360.00-12140.000.030.00-10344
411.900.00-20145.000.190.00-1101
410.500.00-20150.000.010.00-3179
411.610.00-66155.001.200.00-1144
333.300.00-110160.000.080.00-2143
324.810.00-200165.000.050.00-1096
369.800.00-14170.000.150.00-1405
342.420.00-51175.000.010.00-247
386.460.00-21180.000.010.00-1296
179.600.00-50185.000.010.00-1147
375.590.00-312190.000.400.00-2147
318.500.00-12195.000.200.00-17101
365.800.00-1015200.000.040.00-4443
238.960.00-10210.000.080.00-1423
289.000.00-26220.000.050.00-1369
334.720.00-17230.000.060.00-10171
274.850.00-110235.000.100.00-30406
249.57-37.83-13.16%112240.000.030.00-8952
248.620.00-42245.000.400.00-1795
288.100.00-115250.000.220.00-5499
258.500.00-55255.000.050.00-1332
232.60-56.60-19.57%1519260.000.730.00-5483
187.300.00-109265.000.290.00-20387
255.660.00-215270.000.780.00-5620
266.450.00-13275.000.050.00-5411
209.00-34.10-14.03%122280.000.040.00-8793
225.700.00-215285.000.040.00-1812
236.500.00-151290.000.040.00-1576
214.900.00-141295.000.020.00-3614
189.70-27.70-12.74%2200300.000.020.00-61,187
262.000.00-313305.000.040.00-2716
208.100.00-292310.000.010.00-46557
180.10+2.10+1.18%286315.000.250.00-2656
169.65-14.35-7.80%3142320.000.020.00-9609
162.610.00-1135325.000.020.00-1528
163.050.00-1189330.000.010.00-204913
220.300.00-230335.000.050.00-11632
153.00+4.00+2.68%1219340.000.030.00-401,098
197.500.00-115345.000.050.00-10312
142.00+4.50+3.27%10395350.000.01-0.01-50.00%21,775
187.520.00-118355.000.030.00-23229
129.600.00-4205360.000.01-0.03-75.00%1777
199.770.00-1504365.000.030.00-1237
119.410.00-13476370.000.01-0.03-75.00%5830
144.870.00-234375.000.02-0.01-33.33%1621
107.500.00-3473380.000.01-0.03-75.00%171,076
175.400.00-1102385.000.03-0.02-40.00%1303
99.350.00-61,372390.000.110.00-4390
131.250.00-1145395.000.07-0.02-22.22%1982
89.310.00-10746400.000.05-0.06-54.55%11,610
86.18+3.31+3.99%1223405.000.04-0.06-60.00%30612
79.10+0.25+0.32%3563410.000.230.00-14337
102.680.00-5201415.000.07-0.18-72.00%2438
67.750.00-4682420.000.180.00-3310
64.100.00-2335425.000.12-0.09-42.86%1443
59.85+1.65+2.84%171,048430.000.12-0.13-52.00%941,205
58.540.00-5238435.000.12-0.20-62.50%100237
51.50+0.50+0.98%3519440.000.15-0.19-55.88%21,140
58.850.00-10391445.000.41+0.01+2.50%1515
40.35+0.01+0.02%31,199450.000.22-0.28-56.00%511,977
33.95+0.65+1.95%7457455.000.38-0.26-40.62%110784
28.450.00-10463460.000.36-0.44-55.00%781,146
25.05+2.00+8.68%3276465.000.58-0.42-42.00%32391
21.75-0.95-4.19%6803470.000.79-0.61-43.57%44595
14.92-0.13-0.86%47386475.001.22-0.94-43.52%78601
10.62-0.88-7.65%130491480.001.85-1.50-44.78%1181,282
7.20-0.80-10.00%674544485.002.65-2.15-44.79%200687
5.10+0.35+7.37%252615490.003.77-3.00-44.31%3161,130
2.55-0.38-12.97%368388495.007.99-1.75-17.97%49681
1.30-0.30-18.75%9671,776500.009.86-4.07-29.22%1372,672
0.52-0.44-45.83%796700505.0014.04-4.24-23.19%1161,472
0.27-0.33-55.00%3542,173510.0020.95-2.02-8.79%591,288
0.13-0.17-56.67%1411,121515.0025.39-2.21-8.01%29429
0.07-0.15-68.18%1112,226520.0030.37-2.34-7.15%602,661
0.07-0.16-69.57%358990525.0036.16-0.84-2.27%381,262
0.08-0.07-46.67%6206527.5036.60-2.52-6.44%24266
0.08-0.11-57.89%501,617530.0040.65-2.02-4.73%341,096
0.05-0.09-64.29%10198532.5041.77-2.83-6.35%5128
0.06-0.07-53.85%16832535.0045.18-2.37-4.98%541,473
0.14+0.05+55.56%4309537.5047.72+12.55+35.68%2167
0.06-0.04-40.00%561,652540.0050.70-2.53-4.75%42623
0.05-0.03-37.50%20108542.5052.66+2.29+4.55%14117
0.05-0.03-37.50%512,165545.0055.18+0.58+1.06%281,106
0.03-0.09-75.00%13168547.5059.65-0.35-0.58%7140
0.05-0.01-16.67%274,093550.0060.65+1.21+2.04%91,394
0.03-0.02-40.00%19184552.5063.25+29.92+89.77%23
0.040.00-29551555.0066.57-0.43-0.64%5394
0.170.00--83557.5054.100.00--1
0.02-0.02-50.00%32,765560.0071.59-0.05-0.07%6282
0.02-0.02-50.00%5198562.50-----
0.03-0.03-50.00%641,056565.0074.60-2.44-3.17%2151
0.04-0.01-20.00%12,019570.0081.50+0.35+0.43%1168
0.03-0.03-50.00%6429575.0081.40+28.65+54.31%275
0.030.00-13,446580.0058.660.00-193
0.03-0.01-25.00%22,761585.0066.480.00-133
0.01-0.01-50.00%91,431590.0071.480.00-140
0.030.00-29425595.0040.900.00-119
0.020.00-41,353600.0035.250.00-485
0.030.00-6433605.0087.650.00-326
0.030.00-1248610.00101.100.00-122
0.05+0.02+66.67%4163615.0058.300.00-214
0.01-0.01-50.00%1676620.0056.800.00-113
0.020.00-11144625.0098.700.00-30
0.050.00-1170630.0076.750.00-415
0.060.00-374635.0094.100.00-333
0.020.00-3154640.0093.000.00-16
0.240.00-8113645.00118.250.00-213
0.040.00-2195650.0094.950.00-35
0.060.00-110655.00115.050.00-79
0.130.00-6304660.00100.300.00-10
0.050.00-1077665.00121.000.00-60
0.020.00-1442670.00130.300.00-10
0.050.00-131675.00126.200.00-160
0.010.00-1089680.00150.350.00-10
0.050.00-4550685.00158.300.00-40
0.040.00-1081690.00158.550.00-10
-----695.00150.650.00-60
0.060.00-80311700.00154.950.00-80
0.830.00-2010705.00164.350.00-30
0.050.00-66710.00182.150.00--0
0.02+0.01+100.00%534715.00200.200.00-30
0.030.00-128720.00174.450.00--0
0.080.00-113725.00180.350.00--0
0.010.00-524730.00183.650.00-60
0.050.00-2109735.00188.600.00-40
0.050.00-2108740.00193.500.00--0
0.060.00-1914745.00197.950.00--0
0.050.00-55750.00200.950.00--0
0.120.00-1020755.00243.400.00-10
0.120.00-6225760.00212.650.00--0
0.050.00--5765.00248.630.00--0
0.100.00--1770.00257.500.00-40
-----775.00226.100.00-10
0.020.00--62780.00228.150.00-30
0.020.00-1027785.00243.050.00-10
-----790.00247.250.00--0
0.060.00-2020795.00255.100.00-10
0.050.00-1428800.00-----
0.100.00-334805.00-----
0.050.00-1013810.00-----
0.100.00--1815.00272.200.00-10
0.050.00-23820.00-----
0.010.00-159825.00-----
0.010.00-61,175830.00-----