Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 451.04 | 0.00 | - | 1 | 2 | 410.00 | - | - | - | - | - |
| 314.22 | 0.00 | - | - | 1 | 540.00 | - | - | - | - | - |
| 284.24 | 0.00 | - | - | 1 | 570.00 | - | - | - | - | - |
| - | - | - | - | - | 580.00 | 0.01 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 620.00 | 0.38 | 0.00 | - | 1 | 4 |
| 214.47 | 0.00 | - | - | 1 | 640.00 | - | - | - | - | - |
| - | - | - | - | - | 660.00 | 0.76 | +0.73 | +2,433.33% | 1 | 2 |
| - | - | - | - | - | 670.00 | 0.01 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 675.00 | 0.03 | 0.00 | - | 25 | 16 |
| 171.25 | 0.00 | - | 5 | 5 | 690.00 | - | - | - | - | - |
| - | - | - | - | - | 695.00 | 0.04 | 0.00 | - | 20 | 11 |
| 156.00 | 0.00 | - | 5 | 6 | 700.00 | 0.05 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 710.00 | 0.21 | 0.00 | - | 10 | 20 |
| 140.10 | 0.00 | - | - | 1 | 715.00 | - | - | - | - | - |
| - | - | - | - | - | 720.00 | 0.05 | 0.00 | - | 29 | 31 |
| - | - | - | - | - | 725.00 | 0.02 | -0.03 | -60.00% | 2 | 57 |
| 156.12 | +23.42 | +17.65% | 4 | 4 | 730.00 | 0.03 | -0.04 | -57.14% | 3 | 30 |
| - | - | - | - | - | 735.00 | 0.67 | 0.00 | - | 1 | 1 |
| 121.03 | 0.00 | - | 1 | 2 | 740.00 | 0.04 | -0.06 | -60.00% | 2 | 28 |
| 141.67 | +14.37 | +11.29% | 3 | 1 | 745.00 | 0.05 | 0.00 | - | 1 | 11 |
| 100.60 | 0.00 | - | 1 | 2 | 750.00 | 1.42 | 0.00 | - | 2 | 30 |
| 98.53 | 0.00 | - | - | 2 | 755.00 | 0.04 | -0.12 | -75.00% | 1 | 24 |
| 125.25 | +25.61 | +25.70% | 8 | 8 | 760.00 | 0.07 | -0.03 | -30.00% | 36 | 68 |
| - | - | - | - | - | 765.00 | 0.23 | 0.00 | - | 5 | 22 |
| 83.17 | 0.00 | - | 2 | 2 | 770.00 | 0.08 | -0.02 | -20.00% | 1 | 30 |
| 82.75 | 0.00 | - | 1 | 2 | 775.00 | 0.25 | 0.00 | - | 12 | 62 |
| 79.45 | 0.00 | - | 10 | 11 | 780.00 | 0.05 | -0.09 | -64.29% | 41 | 51 |
| 78.67 | 0.00 | - | 9 | 12 | 785.00 | 0.06 | -0.05 | -45.45% | 17 | 79 |
| 83.20 | +25.07 | +43.13% | 10 | 32 | 790.00 | 0.05 | -0.17 | -77.27% | 6 | 115 |
| 91.00 | +37.71 | +70.76% | 108 | 54 | 795.00 | 0.08 | -0.12 | -60.00% | 48 | 138 |
| 87.30 | +27.30 | +45.50% | 5 | 8 | 800.00 | 0.08 | -0.12 | -60.00% | 66 | 2,862 |
| 49.90 | 0.00 | - | 50 | 53 | 805.00 | 0.08 | -0.17 | -68.00% | 113 | 193 |
| 77.05 | +28.05 | +57.24% | 4 | 15 | 810.00 | 0.18 | -0.16 | -47.06% | 173 | 273 |
| 59.14 | +15.17 | +34.50% | 2 | 12 | 815.00 | 0.10 | -0.24 | -70.59% | 164 | 238 |
| 65.70 | +22.64 | +52.58% | 16 | 28 | 820.00 | 0.11 | -0.39 | -78.00% | 373 | 476 |
| 60.41 | +24.29 | +67.25% | 4 | 45 | 825.00 | 0.12 | -0.53 | -81.54% | 239 | 343 |
| 57.00 | +27.00 | +90.00% | 7 | 93 | 830.00 | 0.19 | -0.79 | -80.61% | 299 | 446 |
| 40.00 | +11.80 | +41.84% | 73 | 36 | 835.00 | 0.22 | -1.09 | -83.21% | 1,018 | 224 |
| 40.00 | +18.75 | +88.24% | 3 | 5 | 837.50 | 0.27 | -1.29 | -82.69% | 1,333 | 81 |
| 44.68 | +22.63 | +102.63% | 6 | 41 | 840.00 | 0.33 | -1.57 | -82.63% | 509 | 437 |
| - | - | - | - | - | 842.50 | 0.39 | -1.99 | -83.61% | 118 | 74 |
| 41.83 | +19.83 | +90.14% | 30 | 105 | 845.00 | 0.44 | -2.18 | -83.21% | 330 | 272 |
| 29.86 | +10.36 | +53.13% | 6 | 59 | 847.50 | 0.60 | -2.50 | -80.65% | 157 | 89 |
| 34.96 | +17.16 | +96.40% | 30 | 154 | 850.00 | 0.57 | -3.18 | -84.80% | 720 | 200 |
| 34.85 | +19.20 | +122.68% | 6 | 57 | 852.50 | 0.78 | -3.82 | -83.04% | 318 | 19 |
| 31.36 | +17.36 | +124.00% | 90 | 138 | 855.00 | 0.81 | -4.39 | -84.42% | 524 | 158 |
| 23.10 | +10.85 | +88.57% | 10 | 58 | 857.50 | 1.03 | -7.72 | -88.23% | 105 | 33 |
| 27.43 | +16.18 | +143.82% | 265 | 766 | 860.00 | 1.25 | -5.93 | -82.59% | 509 | 168 |
| 23.81 | +13.91 | +140.51% | 106 | 98 | 862.50 | 1.51 | -7.02 | -82.30% | 99 | 14 |
| 23.21 | +14.61 | +169.88% | 326 | 890 | 865.00 | 1.85 | -7.70 | -80.63% | 712 | 127 |
| 22.02 | +14.87 | +207.97% | 97 | 41 | 867.50 | - | - | - | - | - |
| 19.25 | +13.36 | +226.83% | 595 | 412 | 870.00 | 2.75 | -10.60 | -79.40% | 527 | 46 |
| 17.07 | +12.13 | +245.55% | 170 | 36 | 872.50 | - | - | - | - | - |
| 15.77 | +11.32 | +254.38% | 501 | 219 | 875.00 | 3.95 | -15.14 | -79.31% | 513 | 12 |
| 12.22 | +9.12 | +294.19% | 1,265 | 449 | 880.00 | 5.80 | -15.85 | -73.21% | 437 | 6 |
| 9.57 | +7.29 | +319.74% | 979 | 178 | 885.00 | - | - | - | - | - |
| 7.26 | +5.96 | +458.46% | 842 | 280 | 890.00 | - | - | - | - | - |
| 5.50 | +4.67 | +562.65% | 475 | 92 | 895.00 | - | - | - | - | - |
| 3.90 | +3.35 | +609.09% | 980 | 233 | 900.00 | - | - | - | - | - |
| 2.70 | +2.36 | +694.12% | 527 | 39 | 905.00 | - | - | - | - | - |
| 1.90 | +1.63 | +603.70% | 433 | 29 | 910.00 | - | - | - | - | - |
| 1.30 | +1.10 | +550.00% | 487 | 14 | 915.00 | - | - | - | - | - |
| 0.90 | +0.73 | +429.41% | 310 | 70 | 920.00 | - | - | - | - | - |
| 0.67 | +0.58 | +644.44% | 383 | 8 | 925.00 | - | - | - | - | - |
| 0.51 | +0.01 | +2.00% | 125 | 68 | 930.00 | - | - | - | - | - |
| 0.36 | +0.12 | +50.00% | 9 | 8 | 935.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 170 | 22 | 940.00 | - | - | - | - | - |
| 0.20 | +0.13 | +185.71% | 86 | 23 | 950.00 | - | - | - | - | - |
| 0.09 | -0.26 | -74.29% | 42 | 5 | 960.00 | - | - | - | - | - |
| 0.09 | -0.66 | -88.00% | 17 | 13 | 970.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 30 | 155 | 980.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.