Singapore markets open in 3 hours 52 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.86-35.39 (-6.56%)
At close: 04:00PM EST
503.86 0.00 (0.00%)
After hours: 04:08PM EST
In the money
Show:ListStraddle
Calls
2 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----300.000.360.00-16
-----310.000.400.00-15
-----320.000.330.00-14
-----330.000.010.00-1016
-----340.000.120.00-23
151.10-31.25-17.14%11350.000.010.00-10171
-----360.000.050.00-671
-----370.000.010.00-5101
-----380.000.020.00-559
-----390.000.130.00-143
105.000.00--2400.000.010.00-7159
96.00-21.76-18.48%1020405.000.010.00-2121
-----410.000.010.00-120164
-----415.000.010.00-144
-----420.000.010.00-4121
-----425.000.010.00-288
-----430.000.01-0.03-75.00%2141
36.400.00--8435.000.03+0.02+200.00%1798
66.970.00-11440.000.01-0.01-50.00%1178
-----445.000.020.00-7210
53.50-30.76-36.51%222450.000.01-0.01-50.00%62259
36.300.00-25455.000.01-0.03-75.00%1262
43.00-28.72-40.04%301311460.000.01-0.02-66.67%87224
23.250.00-512465.000.020.00-231227
33.25-26.13-44.00%29470.000.03+0.01+50.00%476298
31.29-19.06-37.86%183475.000.04+0.02+100.00%360162
25.65-31.02-54.74%11828480.000.06+0.03+100.00%1,527994
22.00-16.99-43.58%813485.000.10+0.07+233.33%1,984332
13.60-25.46-65.18%9224490.000.26+0.22+550.00%2,394457
9.70-24.70-71.80%157103495.000.66+0.61+1,220.00%1,928589
6.05-33.27-84.61%1,390143500.001.76+1.70+2,833.34%3,404984
5.00-25.75-83.74%4408502.502.11+2.04+2,914.29%586119
3.75-30.05-88.91%1,935111505.001.25+1.17+1,462.50%41579
2.30-16.07-87.48%1,7337507.502.14+2.05+2,277.78%19401
1.38-25.02-94.77%2,795160510.003.78+3.65+2,807.70%137690
0.91-23.62-96.29%7324512.503.72+3.56+2,225.00%21204
0.63-24.37-97.48%2,425161515.006.50+6.29+2,995.24%135476
0.33-11.12-97.12%91714517.505.05+4.75+1,583.33%222374
0.21-17.42-98.81%3,415141520.0010.55+10.19+2,830.56%74650
0.16-16.18-99.02%44771522.5013.68+13.16+2,530.77%9224
0.12-13.58-99.12%1,458313525.0020.74+20.06+2,950.00%367673
0.08-11.37-99.30%16893527.5021.42+20.29+1,795.58%54198
0.07-10.03-99.31%735525530.0026.12+24.62+1,641.33%126339
0.05-8.80-99.44%203166532.5028.39+26.24+1,220.47%77169
0.05-6.45-99.23%561722535.0031.60+28.55+936.07%79254
0.04-4.91-99.19%130270537.5032.71+28.81+738.72%3582
0.04-3.77-98.95%422657540.0035.24+29.79+546.61%3083
0.03-2.47-98.80%104258542.506.950.00-2225
0.03-1.92-98.46%324608545.008.650.00-1919
0.02-0.78-97.50%4351,100550.0026.500.00-110
0.02-0.23-92.00%327695555.0041.600.00--0
0.02-0.08-80.00%82631560.0035.350.00-10
0.01-0.05-83.33%79412565.00-----
0.030.00-34212570.00-----
0.01-0.02-66.67%32199575.00-----
0.010.00-1864580.00-----
0.010.00-110585.00-----
0.010.00-1130590.0070.450.00--0
0.010.00-6102595.0075.450.00--0
0.010.00-11388600.00-----
0.010.00-12196610.00-----
0.070.00--6615.00-----
0.020.00-11620.00-----
0.060.00--0630.00-----
0.010.00--1700.00-----