Canada markets close in 3 hours 4 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
727.70-3.61 (-0.49%)
As of 12:56PM EDT. Market open.
In The Money
Show:ListStraddle
Calls
September 20, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----265.000.060.00-134
-----275.000.070.00-1029
-----280.000.400.00-1921
370.230.00--13285.000.120.00-931
-----290.000.380.00-211
-----295.000.150.00-872
395.340.00--12300.000.240.00-3051
-----305.000.430.00-59
389.750.00-80310.000.370.00-55
-----315.000.150.00-324
-----320.000.240.00-25
243.230.00-88325.000.190.00-67
-----330.000.260.00-69
-----335.000.270.00-27
-----340.000.220.00-54
-----345.000.300.00-510
-----350.000.350.00-1023
-----355.000.360.00-34
-----360.000.390.00--2
-----365.000.410.00-29
-----370.000.450.00-24
-----375.000.540.00-5061
-----380.000.380.00-1515
280.950.00--1385.000.430.00-2166
-----390.000.740.00-111
-----395.000.730.00-211
-----400.000.120.00-510
-----405.000.820.00-1035
-----410.000.450.00-175
-----415.001.020.00-1011
249.760.00--1420.000.530.00-118
189.650.00--1425.000.500.00-1193
-----430.000.800.00-130
233.450.00-12435.002.410.00-100108
189.650.00-20440.000.680.00-3445
218.240.00--8445.000.610.00-670
276.440.00-24450.000.760.00-40237
176.600.00--4455.000.790.00-4144
124.200.00-48460.000.95+0.01+1.06%1114
132.130.00--2465.000.880.00-2037
176.600.00-40470.000.940.00-2035
124.200.00--2475.001.090.00-27
124.750.00---480.001.040.00-2036
137.410.00--0485.001.090.00-160
229.790.00--1490.001.350.00-5088
118.290.00--0495.003.330.00-830
233.070.00-17500.001.150.00-181
189.000.00-1021505.002.580.00-359
176.230.00-23510.001.730.00-238
204.930.00-1013515.001.720.00-132
163.370.00-24520.001.890.00-452
225.000.00-14525.001.940.00-138
151.860.00-18530.001.870.00-126
198.460.00-25535.002.030.00-365
176.420.00-115540.002.390.00-121
199.420.00-16545.003.100.00-144
208.650.00-225550.002.730.00-3296
176.460.00-19555.002.980.00-524
188.450.00-118560.003.350.00-1128
142.930.00-132565.003.560.00-149
192.030.00-16570.003.450.00-648
173.000.00-313575.003.840.00-142
159.760.00-114580.004.020.00-164
163.000.00-236585.005.300.00-280
157.490.00-126590.004.300.00-335
157.500.00-114595.005.700.00-163
133.020.00-1117600.004.950.00-1139
120.750.00-248605.005.250.00-2159
130.300.00-226610.005.780.00-3126
139.75+11.20+8.71%235615.007.700.00-1148
130.440.00-129620.007.750.00-156
122.050.00-457625.007.900.00-348
120.030.00-685630.009.950.00-140
119.43+16.63+16.18%137635.0010.140.00-543
115.04+3.34+2.99%7220640.008.55-0.65-7.07%474
112.36+17.71+18.71%634645.009.15-2.50-21.46%3140
103.300.00-177650.0011.750.00-6110
99.850.00-283655.0010.87-0.18-1.63%579
101.10+2.83+2.88%451660.0013.260.00-4115
91.600.00-256665.0016.200.00-1190
81.150.00-251670.0017.500.00-21111
83.500.00-2177675.0016.770.00-1266
70.850.00-243680.0016.85-1.20-6.65%1126
70.050.00-2205685.0019.150.00-1132
50.350.00-1173690.0045.350.00-729
78.00+9.59+14.02%1192695.0019.97-1.17-5.53%5222
66.310.00-11253700.0023.600.00-4186
67.15+4.07+6.45%4112705.0023.100.00-284
39.770.00-2198710.00-----
60.70+4.27+7.57%3121715.0029.500.00-168
57.50+1.54+2.75%9105720.0029.770.00-184
53.75+0.95+1.80%28127725.0033.600.00-41116
31.720.00-375730.00-----
47.450.00-2214735.0035.530.00-292
43.600.00-4120740.0046.500.00-346
42.05+1.05+2.56%6523745.0040.00-2.10-4.99%553
24.300.00-239750.00-----
38.00+0.89+2.40%6201755.0051.530.00-238
36.10+3.68+11.35%1166760.0047.700.00-956
33.65+2.60+8.37%9617765.0056.650.00-1127
18.600.00-265770.00136.830.00--1
27.200.00-1269775.0056.510.00-1134
28.50+2.78+10.81%5130780.0065.700.00-18
24.100.00-1405785.0064.320.00-1039
9.950.00-12790.00-----
20.450.00-1162795.0095.800.00-235
21.75+2.45+12.69%27186800.0096.160.00-143
18.400.00-6543805.0077.990.00-152
9.100.00-416810.00-----
16.500.00-2108815.00106.550.00-235
10.300.00-174820.00109.900.00-20
13.500.00-1426825.0090.250.00-21
3.150.00--28830.00-----
8.940.00-1312835.0098.450.00-11
11.430.00-254840.00109.200.00-560
11.07+1.82+19.68%265845.00112.550.00-120
5.500.00-2216850.00-----
5.090.00-1032855.00121.350.00-240
6.450.00-175860.00227.140.00--0
5.590.00-6190865.00106.350.00-80
1.570.00--3870.00236.830.00--0
3.800.00-191875.00114.150.00-20
5.90+0.80+15.69%128880.00119.100.00-20
4.200.00-170885.00130.000.00--0
2.800.00-9087890.00-----
3.150.00-388895.00-----
4.300.00-6106900.00-----
5.200.00-130905.00172.150.00-20
2.070.00-6064910.00-----
3.350.00-19915.00141.050.00--0
2.630.00-117920.00-----
1.940.00-617925.00-----
1.600.00-42930.00-----
1.670.00-118940.00169.000.00-50
1.840.00-1602945.00-----
1.490.00-332960.00-----
1.420.00-329965.00-----
1.460.00-199980.00-----
0.980.00-245985.00-----
1.47+0.29+24.58%11401,000.00-----
1.000.00-1401,005.00-----
1.240.00-1121,020.00-----
0.800.00-4681,040.00-----
0.590.00-171,060.00-----
0.500.00-11571,080.00-----
0.460.00-3401,100.00-----
0.430.00-10611,120.00-----
0.150.00-10471,140.00-----
0.270.00-2281,160.00-----