Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
839.37-6.91 (-0.82%)
At close: 04:00PM EDT
838.24 -1.13 (-0.14%)
After hours: 04:18PM EDT
In The Money
Show:ListStraddle
Calls
September 20, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
595.370.00--1265.000.030.00-1034
543.730.00-11275.000.050.00-2019
-----280.000.400.00-1921
570.430.00-114285.000.180.00-1031
-----290.000.380.00-211
-----295.000.200.00-1267
395.340.00--12300.000.200.00-546
-----305.000.150.00-59
389.750.00-80310.000.200.00-55
-----315.000.150.00-324
-----320.000.190.00-25
536.220.00-81325.000.050.00-37
-----330.000.230.00-39
-----335.001.880.00-45
504.740.00---340.000.090.00-34
-----345.000.100.00-310
-----350.000.100.00-527
-----355.000.150.00-31
-----360.000.260.00-22
-----365.000.090.00-210
-----370.000.100.00-35
-----375.000.050.00-159
-----380.000.100.00-215
280.950.00--1385.000.050.00-45164
-----390.000.100.00-311
-----395.000.090.00-19
475.000.00--1400.000.100.00-110
-----405.000.080.00-3033
-----410.000.100.00-176
-----415.001.020.00-1011
249.760.00--0420.000.640.00-119
189.650.00--1425.000.150.00-7987
-----430.000.150.00-5150
233.450.00-12435.000.040.00-1107
189.650.00-20440.000.680.00-3445
286.180.00--8445.000.610.00-670
403.000.00-15450.000.090.00-1197
176.600.00--4455.000.120.00-2570
124.200.00-48460.000.120.00-1115
132.130.00--2465.000.410.00-235
176.600.00-40470.000.940.00-2035
124.200.00--2475.001.030.00-18
124.750.00---480.000.300.00-135
137.410.00--43485.001.000.00-257
242.900.00-11490.000.03-0.17-85.00%188
118.290.00--25495.000.200.00-131
350.700.00-17500.000.140.00-189
189.000.00-1021505.000.560.00-359
176.230.00-23510.000.910.00-139
383.270.00-111515.001.330.00-133
335.000.00-14520.000.190.00-152
336.300.00-15525.000.360.00-50
322.830.00-19530.000.560.00-123
353.640.00-15535.000.300.00-563
308.100.00-115540.000.940.00-121
304.100.00-175545.000.500.00-144
304.000.00-216550.000.230.00-1266
176.460.00-19555.000.250.00-128
290.600.00-219560.000.320.00-1132
285.640.00-129565.003.560.00-149
192.030.00-16570.000.270.00-149
274.810.00-112575.000.410.00-542
268.100.00-114580.000.510.00-144
314.460.00-138585.000.48-0.92-65.71%484
268.470.00-127590.002.300.00-125
262.000.00-2160595.000.350.00-173
235.00-15.00-6.00%195600.000.470.00-17145
259.600.00-448605.000.470.00-1148
278.350.00-344610.000.430.00-1124
243.600.00-235615.000.55-1.77-76.29%1147
239.240.00-333620.000.410.00-178
184.370.00-158625.000.440.00-159
224.010.00-492630.000.500.00-347
223.750.00-236635.000.530.00-1062
249.150.00-6221640.000.660.00-2193
224.070.00-239645.000.740.00-2144
202.020.00-185650.000.650.00-1182
210.720.00-179655.000.91+0.34+59.65%46131
197.020.00-248660.001.05+0.17+19.32%1148
182.980.00-154665.000.840.00-1187
164.00-15.00-8.38%262670.001.10+0.26+30.95%17145
166.70-49.63-22.94%1186675.001.060.00-1293
219.950.00-547680.001.000.00-1142
190.210.00-1213685.001.060.00-1204
50.350.00-1173690.001.120.00-11
147.10-12.65-7.92%1193695.001.46+0.24+19.67%2233
153.700.00-1263700.001.92+0.62+47.69%26405
135.50-26.37-16.29%1110705.001.70+0.02+1.19%10205
133.90-19.45-12.68%162710.001.630.00-112
142.900.00-195715.002.42+0.72+42.35%1161
183.700.00-1120720.002.31+0.32+16.08%9557
137.040.00-3168725.002.35+0.33+16.34%1244
171.270.00-66730.003.60+1.38+62.16%2216
122.050.00-10242735.002.670.00-1306
101.90-10.95-9.70%1154740.003.55+0.59+19.93%4240
108.900.00-1510745.003.80+0.35+10.14%6199
108.000.00-1144750.003.85+0.55+16.67%20110
103.000.00-6378755.004.80+1.05+28.00%8230
100.800.00-4188760.005.49+1.44+35.56%39785
91.610.00-113791765.005.30+0.60+12.77%10163
101.200.00-28770.006.75+1.65+32.35%3167
87.650.00-126337775.006.60+0.94+16.61%9279
83.700.00-2315780.007.69+1.39+22.06%32775
75.350.00-1448785.0011.35+4.03+55.05%6115
75.46+3.96+5.54%16790.0011.20+3.25+40.88%936
52.00-14.50-21.80%2196795.0011.55+2.54+28.19%11155
52.20-10.25-16.41%7651800.0012.15+2.60+27.23%681,397
60.400.00-1569805.0014.20+2.70+23.48%6198
46.65-9.08-16.29%621810.0015.87+3.36+26.86%1375
46.65-7.25-13.45%9179815.0015.78+1.83+13.12%27230
43.75-6.75-13.37%9163820.0017.40+2.06+13.43%51271
35.99-10.01-21.76%14472825.0019.95+3.31+19.89%16191
35.00-8.57-19.67%4918830.0020.65+2.47+13.59%63184
34.17-5.13-13.05%24396835.0023.10+3.25+16.37%19116
31.30-5.35-14.60%35302840.0024.95+2.80+12.64%49273
27.75-6.83-19.75%23332845.0030.43+6.41+26.69%38525
26.82-4.72-14.97%163496850.0031.85+5.45+20.64%45659
23.75-5.60-19.08%42356855.0033.30+4.30+14.83%6684
22.45-3.97-15.03%43741860.0039.85+8.85+28.55%38316
16.49-7.59-31.52%24384865.0042.75+8.65+25.37%28142
17.95-4.36-19.54%29396870.0048.75+11.95+32.47%168
14.65-5.55-27.48%22353875.0041.550.00-4114
14.86-3.69-19.89%74897880.0055.73+9.60+20.81%193
11.30-5.35-32.13%28306885.0049.320.00-834
12.02-3.13-20.66%11231890.0054.030.00-165
9.00-4.75-34.55%4191895.0054.950.00-240
9.90-2.25-18.52%1761,058900.0057.060.00-759
7.81-3.49-30.88%20132905.0063.370.00-15
7.08-3.07-30.25%41520910.0065.55-3.10-4.52%210
6.70-2.45-26.78%8147915.0067.700.00-52
6.05-2.06-25.40%321,094920.0078.350.00-222
5.09-2.16-29.79%231,087925.0075.100.00-21
4.60-2.20-32.35%2185930.00-----
6.200.00-128935.00-----
3.73-1.89-33.63%10250940.0070.400.00-54
3.95-1.25-24.04%14733945.00-----
3.05-1.50-32.97%21144950.0096.220.00-186
2.81-1.59-36.14%5517955.00-----
2.71-0.61-18.37%7199960.0079.780.00-20
2.42-0.83-25.54%379965.0076.690.00-14
2.32-0.98-29.70%114970.00-----
3.000.00-14975.0095.150.00--0
1.92-0.46-19.33%3135980.00104.100.00-20
1.80-0.72-28.57%196985.00133.950.00-10
1.73-0.23-11.73%236990.00-----
2.400.00--7995.00-----
1.45-0.55-27.50%1831,5141,000.00113.600.00-200
1.42-0.41-22.40%2651,005.00-----
1.39-0.06-4.14%2941,020.00134.000.00--0
1.07-0.19-15.08%31151,040.00-----
0.91-0.14-13.33%2271,060.00180.820.00--0
0.80-0.10-11.11%22621,080.00199.550.00--0
0.63-0.33-34.38%6791,100.00221.100.00-720
0.70-0.05-6.67%31571,120.00239.220.00--0
0.45-0.33-42.31%3631,140.00-----
0.32-0.17-34.69%261571,160.00-----