Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
749.44+5.55 (+0.75%)
At close: 04:00PM EST
751.00 +1.56 (+0.21%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Calls
March 8, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
325.800.00-11410.00-----
-----480.000.040.00-11
247.740.00-11495.00-----
205.880.00-44535.00-----
-----545.000.400.00-11
199.490.00-10550.000.03-0.01-25.00%13
169.310.00--2555.000.040.00-12
-----560.000.03-0.01-25.00%17
-----565.000.05+0.01+25.00%12
-----570.000.03-0.03-50.00%130
146.000.00-115115575.000.05+0.01+25.00%77
-----580.000.08+0.05+166.67%12
-----585.000.10-0.08-44.44%1117
-----590.000.260.00-69
-----595.000.12-0.15-55.56%126
147.22+20.81+16.46%258600.000.09-0.06-40.00%1171
116.490.00-67605.000.17-0.10-37.04%327
117.640.00-11610.000.13-0.03-18.75%529
136.33+15.41+12.74%12615.000.210.00-729
68.850.00-11620.000.20-0.01-4.76%1680
98.450.00-12625.000.29+0.09+45.00%13887
121.54+4.60+3.93%320630.000.34+0.10+41.67%3964
94.000.00--1635.000.42+0.12+40.00%24783
-----640.000.40+0.12+42.86%11107
91.190.00-23645.000.45+0.10+28.57%1944
100.770.00-12650.000.48+0.10+26.32%2,044128
-----655.000.46-0.06-11.54%439
77.320.00-15660.000.55+0.04+7.84%2,12495
72.510.00-10665.000.65+0.01+1.56%194110
74.040.00-14670.000.76+0.06+8.57%682656
75.180.00-49675.000.85+0.04+4.94%756153
64.380.00-121680.001.08+0.10+10.20%66605
65.180.00-413685.001.23+0.06+5.13%63240
61.65+5.15+9.12%220690.001.51+0.13+9.42%75271
53.25-4.46-7.73%153695.001.79-0.09-4.79%63445
-----697.501.87-0.23-10.95%2588
53.01+1.70+3.31%5390700.002.20-0.10-4.35%280313
47.55-1.51-3.08%110702.502.28-0.04-1.72%9145
44.24-3.40-7.14%2866705.002.70+0.37+15.88%75150
37.050.00-22707.503.00-0.23-7.12%799
44.67+2.61+6.21%22119710.003.29-0.30-8.36%126442
40.300.00-131712.503.70+0.65+21.31%44104
40.70+2.00+5.17%19165715.003.95-0.58-12.80%189749
37.86+1.26+3.44%162717.504.50-0.37-7.60%98238
35.68-0.70-1.92%39139720.004.90-0.73-12.97%242751
32.22+0.62+1.96%515722.505.53+0.53+10.60%74203
32.42+0.52+1.63%36188725.005.95-0.85-12.50%180461
31.00+2.00+6.90%543727.506.56-0.74-10.14%72129
28.37+4.21+17.43%43258730.007.35-0.85-10.37%377343
24.30-0.27-1.10%430732.508.38-0.57-6.37%424342
25.60+4.95+23.97%52190735.009.22-0.78-7.80%350310
21.65+4.65+27.35%172259740.0011.09-1.41-11.28%250218
19.20+4.40+29.73%298472745.0013.40-1.70-11.26%300344
15.90+3.65+29.80%454753750.0015.80-1.03-6.12%113314
13.73+3.04+28.44%100338755.0018.19-0.21-1.14%796
11.70+3.10+36.05%245367760.0021.40+1.10+5.42%4451
9.90+1.21+13.92%142298765.0023.800.00-624
8.34+2.34+39.00%247414770.0027.55+1.05+3.96%54
6.84+2.14+45.53%147376775.00-----
5.85+1.85+46.25%172250780.0034.40-0.34-0.98%214
4.90+1.79+57.56%10176785.00-----
4.14+0.97+30.60%7785790.0045.250.00-1822
3.30+0.79+31.47%12360795.00-----
2.71+1.11+69.38%582267800.00-----
2.33+0.99+73.88%10524805.00-----
1.97+0.60+43.80%81160810.00-----
1.52+0.39+34.51%9059815.00-----
1.40+0.46+48.94%24246820.00-----
1.15+0.51+79.69%5527825.00-----
0.95+0.45+90.00%6643830.00-----
0.88+0.43+95.56%58149835.00-----
0.72+0.34+89.47%1633840.00-----
0.55+0.22+66.67%3238845.00-----
0.50+0.25+100.00%541248850.00-----