Canada markets close in 4 hours 8 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
869.34-1.41 (-0.16%)
As of 11:51AM EDT. Market open.
In The Money
Show:ListStraddle
Calls
December 20, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
538.000.00-11340.000.100.00-178
-----350.000.120.00-10133
-----360.000.100.00-36
-----370.000.350.00-514
-----380.000.100.00-167
-----390.000.290.00-5102
456.000.00-46400.000.200.00-4198
-----410.000.320.00-15150
-----420.000.650.00-2038
-----430.000.390.00-121
-----440.000.34-0.01-2.86%1110
-----450.000.340.00-1258
278.280.00--4460.000.300.00-122
-----470.000.350.00-2152
229.250.00-21475.000.670.00-33
-----480.000.540.00-424
-----485.000.80+0.32+66.67%136
-----490.000.450.00-19
239.190.00-12495.000.840.00-413
330.000.00-12500.000.500.00-484
-----505.000.090.00-44
-----515.000.770.00-247
205.620.00-33520.000.730.00-223
218.630.00--2525.000.040.00-215
208.430.00-13535.000.590.00-215
325.140.00-23540.000.640.00-28
225.790.00-12545.000.710.00-256
310.570.00-2862555.000.850.00-237
305.830.00-286560.000.780.00-194
296.110.00-115565.000.83-0.12-12.63%16
222.420.00-411575.001.060.00-243
236.310.00-113580.001.150.00-364
242.350.00-26585.001.910.00-1047
244.910.00-110595.001.860.00-20238
221.780.00-116600.001.560.00-17147
233.600.00-23605.002.730.00-115
151.220.00-45615.001.78+0.10+5.95%169
267.000.00-13620.002.310.00-829
201.400.00-48625.001.83-0.42-18.67%274
196.670.00-236635.002.130.00-523
142.250.00--1640.003.120.00-1161
170.980.00-14645.003.500.00-550
107.500.00-1027655.003.050.00-3114
128.700.00-211660.003.300.00-6117
158.400.00-26665.003.550.00-652
168.250.00-1043675.004.010.00-460
92.820.00-16680.003.920.00-482
206.500.00-17685.004.400.00-11211
152.850.00-131695.004.800.00-1105
169.400.00-197700.005.350.00-8197
165.930.00-134705.007.700.00-669
158.350.00-134715.006.67+0.05+0.76%133
140.820.00-271720.006.76-0.19-2.73%3180
147.650.00-344725.007.70-1.10-12.50%4387
160.75+0.05+0.03%147735.0010.300.00-348
158.650.00-452740.009.250.00-1065
157.65+0.50+0.32%438745.009.95+0.08+0.81%160
143.750.00-141755.0011.18-2.12-15.94%6158
139.100.00-485760.0011.83-0.17-1.42%6113
136.25-2.05-1.48%481765.0012.85-0.15-1.15%287
128.50-1.15-0.89%2472775.0014.500.00-142
125.250.00-6118780.0015.610.00-11127
119.14-1.71-1.41%474785.0018.500.00-105664
113.500.00-25151795.0019.200.00-739
109.11-1.74-1.57%1157800.0020.000.00-11212
105.740.00-558805.0021.60+0.01+0.05%1181
98.600.00-75127815.0024.300.00-47115
95.68+0.38+0.40%1305820.0026.700.00-435
91.010.00-1068825.0030.000.00-167
87.390.00-386835.0029.40-0.44-1.47%171
81.75-0.65-0.79%1274840.0031.35-1.42-4.33%132
78.95+1.45+1.87%1113845.0033.600.00-152
72.720.00-960855.0037.90+0.90+2.43%330
71.60+0.40+0.56%477860.0040.35+0.35+0.87%817
66.23-0.73-1.09%1117865.0040.75-0.40-0.97%134
58.20-3.80-6.13%8106880.0048.90-1.01-2.02%628
49.15-0.50-1.01%37214900.0059.40-0.65-1.08%19117
40.92-0.48-1.16%164920.0084.150.00-22
33.47+5.07+17.85%5109940.00-----
27.75-0.62-2.19%4279960.00-----
22.28-0.46-2.02%1113980.00117.750.00-44
17.68-1.08-5.76%612481,000.00129.450.00-21
16.000.00-1491,020.00-----
12.550.00-20371,040.00-----
9.58-0.12-1.24%1841,060.00311.320.00-20
8.200.00-19311,080.00-----
6.750.00-13491,100.00-----
5.06+1.66+48.82%4401,120.00-----
2.660.00-6121,140.00-----
2.740.00-101881,160.00-----
3.000.00-4101,180.00334.030.00-20
1.530.00-2701,200.00-----
1.350.00-2121,220.00-----
2.080.00-1131,240.00-----
1.99+0.40+25.16%161,260.00-----