Advertisement
U.S. markets close in 4 hours 11 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
729.42-2.66 (-0.36%)
As of 11:48AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
Calls
March 28, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
292.870.00--1440.00-----
296.800.00-11470.00-----
286.850.00-11480.00-----
-----500.000.050.00-66
-----530.000.120.00-824
-----540.000.080.00--4
-----545.000.040.00--1
181.290.00-11550.000.010.00-328
175.400.00-11555.000.390.00--1
171.930.00-10560.000.380.00--1
184.320.00-300565.000.500.00-44
-----570.000.360.00-58
167.040.00-11575.000.380.00-17
-----580.000.420.00-24
206.350.00-10585.000.010.00-15
-----590.000.150.00-16
138.260.00-10125595.000.640.00-11
-----600.000.080.00-129
128.750.00-50605.000.320.00-28
123.250.00-535610.000.010.00-828
115.790.00-155615.000.230.00-19
114.500.00-17620.000.010.00-216
114.930.00-111625.000.400.00-122
-----630.000.01-0.10-90.91%1020
-----635.000.420.00-231
-----640.000.020.00-2340
88.000.00-56645.000.050.00-127
81.15-2.05-2.46%19650.000.03-0.24-88.89%1145
78.750.00-23655.000.020.00-4360
87.470.00--1660.000.020.00-1148
74.100.00-10665.000.010.00-1685
59.85-3.27-5.18%212670.000.03+0.01+50.00%1260
59.930.00-89675.000.01-0.01-50.00%6226
53.520.00-19680.000.01-0.03-75.00%17171
54.150.00-211685.000.01-0.02-66.67%1326
40.630.00-721690.000.01-0.01-50.00%3558
36.000.00-1011695.000.02-0.03-60.00%17733
31.38+0.18+0.58%168700.000.02-0.03-60.00%602,187
25.48-0.69-2.64%1360705.000.01-0.02-66.67%20701
21.70-1.58-6.79%212710.000.02-0.03-60.00%951,111
15.050.00-537715.000.03-0.07-70.00%2602,446
10.15-0.45-4.25%219524720.000.04-0.10-71.43%3731,187
5.65-0.75-11.72%486695725.000.13-0.32-71.11%267748
2.80-2.10-42.86%44308727.500.42-0.50-54.35%126439
1.17-2.68-69.61%385535730.001.25-0.37-22.84%509787
0.39-1.76-81.86%255305732.503.02+0.02+0.67%77436
0.09-1.08-92.31%360591735.005.24+1.04+23.80%96636
0.02-0.64-96.97%119277737.508.02+0.76+10.47%14292
0.01-0.32-96.97%175860740.0010.02-0.27-2.62%47458
0.02-0.16-88.89%57394742.5012.16+0.22+1.84%673
0.01-0.09-90.00%77866745.0013.76-1.41-9.29%1541
0.01-0.05-62.50%65346747.5016.400.00-241
0.01-0.04-80.00%92865750.0016.70-2.35-12.34%165
0.01-0.04-80.00%7340752.5021.750.00-2842
0.01-0.02-50.00%18503755.0023.400.00-4315
0.02-0.01-33.33%15225757.5016.350.00-122
0.02-0.02-50.00%11653760.0027.650.00-11048
0.060.00-1179762.50-----
0.01-0.02-66.67%25166765.0035.120.00-10
0.01-0.01-50.00%6469770.0043.730.00-210
0.01-0.06-85.71%1303775.0047.030.00-120
0.01-0.03-75.00%5456780.0031.000.00-500
0.02+0.01+100.00%2228785.0054.20-1.90-3.39%22
0.010.00-23283790.0057.700.00-60
0.05+0.03+150.00%12173795.0064.050.00-10
0.010.00-13441800.0073.430.00-210
0.010.00-119805.00-----
0.020.00-52154810.00-----
0.020.00-1212815.00-----
0.010.00-17349820.00106.150.00-20
0.010.00-2327825.00-----
0.030.00-1173830.00-----
0.040.00-11835.00101.770.00-10
0.030.00-293374840.00-----
0.010.00-119288850.00-----
0.010.00-3264860.00-----
0.010.00-14100870.00-----
0.100.00-1067880.00-----
0.010.00-17890.00-----
0.010.00-262900.00-----
0.030.00-24193910.00-----
0.080.00-21920.00-----
0.080.00--121930.00-----
0.100.00--40940.00-----
0.100.00-5353960.00-----