UK markets open in 1 hour 30 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
850.62-6.22 (-0.73%)
At close: 04:00PM EDT
852.90 +2.28 (+0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
28 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----500.000.110.00-60
-----530.000.450.00--1
313.020.00-10540.000.100.00-22
283.040.00-10570.00-----
-----590.000.030.00-10
-----600.000.070.00-40
-----610.000.060.00-120
-----620.000.010.00-10
227.590.00--0625.000.420.00--10
-----630.000.010.00-10
218.060.00-10635.000.480.00-10
-----640.000.010.00-60
208.700.00-20645.000.010.00-540
197.070.00-30650.000.010.00-120
-----655.000.250.00-10
-----660.000.750.00-10
-----665.000.150.00-60
123.250.00-11670.000.100.00--0
-----675.000.010.00-300
-----680.000.010.00-130
-----685.000.200.00-10
163.270.00-10690.000.010.00-10
164.150.00-60695.000.010.00-40
149.650.00-10700.000.010.00-50
148.430.00-10705.000.010.00-410
149.690.00-60710.000.010.00-10
82.900.00-10715.000.150.00-410
130.030.00-10720.000.010.00-10
-----725.001.300.00-20
121.260.00-10730.000.860.00-100
117.550.00-10735.000.010.00-50
112.660.00-10740.000.020.00-10
112.930.00-10745.000.030.00-10
102.150.00-40750.000.010.00-20
94.850.00-10755.000.020.00-10
97.830.00-20760.000.040.00-10
90.110.00-10765.000.030.00-120
87.430.00-110770.000.030.00-40
77.000.00-10775.000.040.00-200
77.400.00-110780.000.010.00-90
72.000.00-90785.000.020.00-110
70.180.00-10790.000.050.00-30
58.500.00-20795.000.100.00-20
52.700.00-290800.000.100.00-60
50.670.00-10805.000.050.00-230
41.140.00-90810.000.080.00-310
33.950.00-30815.000.130.00-460
33.750.00-10820.000.140.00-810
27.810.00-10822.500.160.00-220
27.440.00-150825.000.150.00-1410
25.750.00-10827.500.230.00-980
20.480.00-40830.000.270.00-3070
17.460.00-30832.500.300.00-860
17.000.00-150835.000.330.00-3860
15.870.00-30837.500.460.00-950
10.600.00-100840.000.650.00-3800
8.020.00-90842.501.000.00-1480
7.120.00-930845.001.320.00-5150
3.530.00-5680850.003.120.00-7380
1.600.00-7110855.006.200.00-2040
0.570.00-9420860.009.000.00-600
0.210.00-8860865.0015.290.00-170
0.100.00-8430870.0020.280.00-200
0.040.00-2390875.0022.350.00-1330
0.050.00-3300880.0030.100.00-10
0.060.00-510885.0032.350.00-400
0.040.00-850890.0026.750.00-120
0.050.00-40895.0031.890.00--0
0.020.00-740900.0044.000.00-10
0.060.00-110905.00-----
0.010.00-20910.00-----
0.070.00-190915.00-----
0.040.00-100920.0071.500.00-30
0.010.00-310925.00-----
0.010.00-120930.00-----
0.010.00-120935.00-----
0.030.00-220940.00-----
0.020.00-90945.00-----
0.020.00-190950.00-----
0.330.00--0955.00-----
0.010.00-790960.00-----
0.040.00-40965.00-----
0.010.00-10970.00159.770.00-20
0.010.00-30980.00-----
0.010.00-20990.00142.590.00-20