New Zealand markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
854.04-2.80 (-0.33%)
As of 10:27AM EDT. Market open.
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
643.420.00-233215.000.050.00-12425
575.000.00-16225.000.010.00-15103
372.000.00-231230.000.400.00-5407
497.140.00-116235.000.100.00-5159
267.820.00-20240.000.400.00-264
502.870.00-141245.000.120.00-181
431.000.00-521250.000.460.00-2142
604.880.00-247255.001.000.00-285
423.630.00-141260.000.580.00-869
515.170.00-157265.000.070.00-10107
376.620.00-146270.001.840.00-2067
533.520.00-1109275.000.100.00-565
366.930.00-158280.000.750.00-286
574.330.00-1100285.000.100.00-20113
355.350.00-2106290.000.800.00-133
526.350.00-168295.000.170.00-557
375.000.00-10103300.000.840.00-12100
485.380.00-232305.000.050.00-3121
376.000.00-170310.000.980.00-966
229.800.00---315.000.250.00-556
260.160.00-1130320.001.000.00-1082
480.880.00-126325.000.100.00-363
229.800.00-1036330.000.110.00-1212
337.000.00-142335.000.100.00-3279
327.600.00-426340.000.300.00-2124
447.570.00-127345.000.170.00-20236
435.690.00-11350.000.170.00-165154
439.900.00-144355.000.130.00-37154
336.650.00-44360.000.870.00-10
428.070.00-282365.000.160.00-5329
314.000.00-1345370.000.720.00-5628
448.150.00-524375.000.330.00-3393
300.480.00-184380.000.200.00-20110
421.000.00-141385.000.400.00-11,268
257.000.00-2025390.000.250.00-163
345.280.00--38395.000.280.00-2530
481.400.00-43400.000.380.00-4253
419.350.00-460405.000.470.00-21,129
297.340.00-1010410.000.730.00-1031
374.100.00-169415.000.360.00-2143
183.200.00-165420.001.320.00-16
435.250.00-1657425.000.410.00-1262
273.500.00-169430.000.510.00-426
379.490.00-17156435.000.330.00-1965
248.610.00-40146440.001.350.00-696
370.020.00-17148445.002.200.00-2476
413.570.00-13450.000.450.00-70169
409.000.00-186455.000.350.00-1583
239.950.00-1153460.001.560.00-335
276.340.00-5120465.001.000.00-2662
230.980.00-393470.001.080.00-318
335.270.00-291475.000.850.00-20491
285.530.00-11480.000.800.00-438
350.160.00-1280485.000.670.00-181,485
255.510.00-20490.000.320.00-342
375.160.00-163495.001.130.00-4313
384.700.00-211500.000.74+0.09+13.85%11,751
295.900.00-3145505.000.410.00-2979
183.670.00-165510.009.400.00-3322
310.000.00-2212515.001.140.00-2390
354.150.00-17520.000.880.00-1262
363.250.00-1129525.000.840.00-2169
179.000.00-2219530.0011.550.00-2375
340.360.00-19385535.000.880.00-2387
323.100.00-1012540.001.070.00-2145
324.100.00-1349545.001.110.00-2346
159.000.00-3381550.0014.200.00-13425
314.510.00-1233555.001.200.00-1324
198.000.00-16560.001.500.00-4418
324.110.00-1212565.001.300.00-2285
145.000.00-1244570.0017.350.00-2233
288.650.00-1764575.001.440.00-1210
290.000.00-113580.001.720.00-199
291.50-6.05-2.03%1404585.001.750.00-11,498
131.520.00-4788590.0021.100.00-3137
273.380.00-1237595.001.800.00-6295
288.850.00-348600.001.850.00-5546
283.070.00-2116605.001.900.00-2577
116.710.00-15250610.0025.700.00-9317
259.62+1.77+0.69%284615.002.260.00-24293
270.000.00-244620.002.880.00-499
266.350.00-2186625.002.790.00-1177
101.950.00-2101630.0030.950.00-3187
258.530.00-1571635.003.150.00-2637
229.630.00-139640.003.320.00-158
224.070.00-1745645.003.300.00-1302
87.200.00-7591650.0037.000.00-5534
219.540.00-2104655.003.760.00-29120
219.050.00-148660.003.760.00-25577
214.900.00-6265665.004.350.00-1146
76.850.00-171670.0044.600.00-1441
202.300.00-148675.005.030.00-10262
201.900.00-1135680.005.480.00-5309
195.000.00-7575685.005.850.00-8138
192.850.00-229690.006.000.00-534
200.430.00-478695.006.950.00-1128
178.830.00-4302700.007.100.00-3857
193.400.00-1317705.007.000.00-1546
188.900.00-12710.006.900.00-13
171.450.00-190715.008.650.00-30210
178.050.00-1111720.008.200.00-61201
157.310.00-2864725.0010.700.00-2585
163.100.00-16730.009.850.00-139
153.650.00-2355735.009.820.00-1580
145.250.00-4134740.0012.600.00-1362
162.000.00-3282745.0012.900.00-5178
138.420.00-139750.0013.50-0.50-3.45%20104
133.000.00-5190755.0012.500.00-1142
129.450.00-6121760.0014.950.00-17354
128.250.00-2192765.0014.800.00-4320
124.200.00-451770.0017.070.00-127
122.480.00-2135775.0016.730.00-172
114.000.00-5115780.0019.450.00-16230
107.100.00-1575785.0021.400.00-496
104.050.00-317790.0021.240.00-377
104.010.00-2134795.0025.000.00-1130
103.500.00-12569800.0023.900.00-35483
97.020.00-2175805.0027.880.00-2103
107.350.00-230810.0029.380.00-237
89.950.00-2109815.0026.600.00-692
85.790.00-4164820.0030.800.00-587
85.750.00-1208825.0031.92+0.19+0.60%333
80.320.00-3165830.0033.400.00-6127
77.950.00-3188835.0032.000.00-337
71.500.00-2106840.0037.80-2.20-5.50%787
70.700.00-51,336845.0042.200.00-252
69.750.00-2101850.0042.340.00-141
69.000.00-1728855.0047.950.00-840
62.950.00-3109860.0049.400.00-135
58.230.00-1724865.0052.800.00-210
55.070.00-131870.0050.050.00-167
57.910.00-1405875.0052.650.00-232
55.750.00-2247880.0055.150.00-325
49.700.00-7107885.0057.750.00-19
8.200.00-1105890.00-----
49.850.00-269895.0063.300.00-1571
46.05-1.95-4.06%1560900.0066.500.00-256
45.500.00-1152905.0063.300.00-331
36.030.00-3125915.0082.270.00-22
39.330.00-1446920.00-----
35.850.00-1159925.00147.720.00-10
5.050.00-111930.00-----
32.000.00-1407940.00102.840.00--5
31.500.00-21,041945.0097.850.00-18
26.420.00-2129960.00109.000.00-34
23.000.00-172965.00113.200.00-21
19.730.00-387980.00129.480.00-77
20.700.00-421,076985.00130.300.00--1
17.480.00-102831,000.00148.200.00-11
21.470.00-21601,005.00148.800.00-20
13.60+1.42+11.66%4451,020.00150.500.00-10
10.100.00-21711,040.00224.560.00-20
8.87-0.23-2.47%21521,060.00311.310.00-20
7.800.00-11,1111,080.00223.550.00-20
6.000.00-32991,100.00291.210.00-750
4.190.00-591341,120.00-----
3.330.00-1401141,140.00415.000.00-40
2.760.00-282101,160.00380.400.00-50
2.640.00-44591,180.00367.000.00-50
2.350.00-55791,200.00378.600.00-200
1.700.00-121,220.00-----
2.170.00-221,240.00-----
1.38+0.06+4.76%20411,260.00-----