Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 496.45 | 0.00 | - | 1 | 2 | 285.00 | 0.10 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 295.00 | 0.07 | 0.00 | - | 9 | 2 |
| - | - | - | - | - | 300.00 | 0.43 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 0.25 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 315.00 | 0.08 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 320.00 | 0.19 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 325.00 | 0.03 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 330.00 | 0.07 | 0.00 | - | 9 | 14 |
| 538.65 | 0.00 | - | - | 1 | 335.00 | 0.09 | 0.00 | - | 10 | 181 |
| - | - | - | - | - | 340.00 | 0.09 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 345.00 | 0.09 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 350.00 | 0.06 | 0.00 | - | 23 | 20 |
| - | - | - | - | - | 355.00 | 0.03 | 0.00 | - | 16 | 29 |
| - | - | - | - | - | 360.00 | 0.11 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 365.00 | 0.11 | 0.00 | - | 6 | 73 |
| - | - | - | - | - | 370.00 | 0.13 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 375.00 | 0.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 380.00 | 0.19 | 0.00 | - | 3 | 3 |
| 336.00 | 0.00 | - | 1 | 6 | 385.00 | 0.05 | 0.00 | - | 20 | 150 |
| - | - | - | - | - | 390.00 | 0.21 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 395.00 | 0.11 | 0.00 | - | 1 | 29 |
| 406.50 | 0.00 | - | 1 | 1 | 400.00 | 0.28 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 405.00 | 0.45 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 410.00 | 0.02 | 0.00 | - | 1 | 7 |
| 450.10 | 0.00 | - | 2 | 511 | 415.00 | 0.05 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 420.00 | 0.05 | 0.00 | - | 2 | 4 |
| 240.79 | 0.00 | - | - | 6 | 425.00 | 0.06 | 0.00 | - | 2 | 21 |
| 246.65 | 0.00 | - | - | 574 | 430.00 | 0.10 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 435.00 | 0.01 | 0.00 | - | 1 | 176 |
| 240.79 | 0.00 | - | 6 | 6 | 440.00 | 0.01 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 445.00 | 0.01 | 0.00 | - | 4 | 112 |
| - | - | - | - | - | 450.00 | 0.11 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 455.00 | 0.42 | 0.00 | - | 68 | 286 |
| - | - | - | - | - | 460.00 | 0.04 | 0.00 | - | 1 | 26 |
| 258.60 | 0.00 | - | 5 | 5 | 465.00 | 0.38 | 0.00 | - | 1 | 257 |
| - | - | - | - | - | 470.00 | 0.08 | 0.00 | - | 3 | 15 |
| 162.65 | 0.00 | - | - | 2 | 475.00 | 0.20 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 480.00 | 0.54 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 485.00 | 0.53 | 0.00 | - | 1 | 9 |
| 115.75 | 0.00 | - | 2 | 7 | 490.00 | 0.61 | 0.00 | - | 1 | 13 |
| 123.55 | 0.00 | - | - | 0 | 495.00 | 0.42 | 0.00 | - | 2 | 12 |
| 354.00 | 0.00 | - | 2 | 11 | 500.00 | 0.06 | 0.00 | - | 2 | 565 |
| 172.13 | 0.00 | - | 1 | 4 | 505.00 | 0.80 | 0.00 | - | 1 | 9 |
| 96.65 | 0.00 | - | 1 | 4 | 510.00 | 0.12 | 0.00 | - | 10 | 14 |
| 340.72 | 0.00 | - | 2 | 7 | 515.00 | 0.71 | 0.00 | - | 1 | 10 |
| 172.13 | 0.00 | - | 2 | 0 | 520.00 | 0.01 | 0.00 | - | 30 | 38 |
| 350.50 | 0.00 | - | 1 | 6 | 525.00 | 0.01 | 0.00 | - | 3 | 109 |
| 226.67 | 0.00 | - | 6 | 4 | 530.00 | 0.01 | 0.00 | - | 3 | 19 |
| 324.46 | 0.00 | - | 5 | 7 | 535.00 | 0.08 | 0.00 | - | 1 | 256 |
| 217.14 | 0.00 | - | 3 | 2 | 540.00 | 0.08 | 0.00 | - | 10 | 85 |
| 305.54 | 0.00 | - | 2 | 10 | 545.00 | 0.55 | 0.00 | - | 2 | 27 |
| 265.00 | 0.00 | - | 1 | 8 | 550.00 | 0.15 | 0.00 | - | 11 | 65 |
| 255.32 | 0.00 | - | 1 | 13 | 555.00 | 0.50 | 0.00 | - | 1 | 10 |
| 238.10 | 0.00 | - | 2 | 24 | 560.00 | 0.40 | 0.00 | - | 200 | 166 |
| 289.48 | 0.00 | - | 1 | 10 | 565.00 | 0.50 | 0.00 | - | 10 | 45 |
| 174.00 | 0.00 | - | 1 | 2 | 570.00 | 0.29 | 0.00 | - | 4 | 36 |
| 252.26 | 0.00 | - | 1 | 15 | 575.00 | 0.03 | 0.00 | - | 1 | 53 |
| 286.58 | 0.00 | - | 1 | 90 | 580.00 | 0.34 | 0.00 | - | 1 | 68 |
| 197.19 | 0.00 | - | 1 | 11 | 585.00 | 0.03 | 0.00 | - | 10 | 35 |
| 235.55 | 0.00 | - | 1 | 10 | 590.00 | 0.03 | -0.01 | -25.00% | 5 | 43 |
| 261.93 | 0.00 | - | 1 | 31 | 595.00 | 0.02 | -0.01 | -33.33% | 20 | 57 |
| 250.55 | 0.00 | - | 2 | 13 | 600.00 | 0.03 | -0.02 | -40.00% | 27 | 288 |
| 250.00 | -1.83 | -0.73% | 1 | 20 | 605.00 | 0.03 | +0.02 | +200.00% | 6 | 35 |
| 234.16 | -16.34 | -6.52% | 2 | 22 | 610.00 | 0.03 | -0.02 | -40.00% | 14 | 71 |
| 246.50 | 0.00 | - | 2 | 17 | 615.00 | 0.04 | -0.03 | -42.86% | 13 | 261 |
| 235.88 | 0.00 | - | 7 | 87 | 620.00 | 0.04 | -0.85 | -95.51% | 14 | 74 |
| 226.54 | 0.00 | - | 1 | 37 | 625.00 | 0.20 | 0.00 | - | 50 | 129 |
| 230.19 | 0.00 | - | 1 | 42 | 630.00 | 0.05 | -0.05 | -50.00% | 49 | 490 |
| 226.30 | 0.00 | - | 1 | 32 | 635.00 | 0.06 | +0.01 | +20.00% | 45 | 56 |
| 165.05 | 0.00 | - | 2 | 79 | 640.00 | 0.07 | 0.00 | - | 10 | 361 |
| 217.91 | 0.00 | - | 1 | 16 | 645.00 | 0.07 | -0.58 | -89.23% | 4 | 60 |
| 197.00 | -4.44 | -2.20% | 5 | 93 | 650.00 | 0.11 | -0.10 | -47.62% | 1 | 565 |
| 205.11 | 0.00 | - | 2 | 42 | 655.00 | 0.09 | 0.00 | - | 1 | 97 |
| 191.95 | 0.00 | - | 1 | 42 | 660.00 | 0.13 | 0.00 | - | 10 | 175 |
| 181.40 | +25.22 | +16.15% | 1 | 48 | 665.00 | 0.18 | 0.00 | - | 4 | 328 |
| 175.00 | -5.09 | -2.83% | 6 | 57 | 670.00 | 0.12 | 0.00 | - | 1 | 196 |
| 175.00 | 0.00 | - | 5 | 50 | 675.00 | 0.11 | +0.06 | +120.00% | 3 | 124 |
| 63.15 | 0.00 | - | 1 | 32 | 680.00 | 0.34 | +0.25 | +277.78% | 1 | 252 |
| 161.74 | 0.00 | - | 2 | 47 | 685.00 | 0.10 | -0.10 | -50.00% | 1 | 166 |
| 123.25 | 0.00 | - | 5 | 171 | 690.00 | 0.18 | 0.00 | - | 1 | 248 |
| 141.45 | 0.00 | - | 1 | 175 | 695.00 | 0.10 | 0.00 | - | 1 | 176 |
| 152.75 | 0.00 | - | 1 | 163 | 700.00 | 0.16 | +0.03 | +23.08% | 1 | 643 |
| 158.00 | 0.00 | - | 10 | 76 | 705.00 | 0.29 | 0.00 | - | 1 | 407 |
| 126.25 | 0.00 | - | 2 | 6 | 710.00 | 0.15 | 0.00 | - | 1 | 101 |
| 136.60 | 0.00 | - | 1 | 149 | 715.00 | 0.14 | 0.00 | - | 3 | 506 |
| 131.76 | 0.00 | - | 2 | 129 | 720.00 | 0.28 | 0.00 | - | 7 | 419 |
| 130.16 | 0.00 | - | 4 | 301 | 725.00 | 0.16 | -0.11 | -40.74% | 20 | 1,267 |
| 126.13 | 0.00 | - | 1 | 73 | 730.00 | 0.22 | 0.00 | - | 10 | 218 |
| 117.65 | 0.00 | - | 5 | 373 | 735.00 | 0.25 | +0.04 | +19.05% | 11 | 284 |
| 108.04 | -14.11 | -11.55% | 1 | 178 | 740.00 | 0.22 | 0.00 | - | 2 | 805 |
| 110.58 | 0.00 | - | 1 | 290 | 745.00 | 0.22 | -0.04 | -15.38% | 10 | 364 |
| 104.00 | 0.00 | - | 1 | 155 | 750.00 | 0.30 | -0.06 | -16.67% | 16 | 678 |
| 93.30 | -7.22 | -7.18% | 50 | 455 | 755.00 | 0.31 | +0.01 | +3.33% | 3 | 430 |
| 88.06 | -7.35 | -7.70% | 54 | 409 | 760.00 | 0.35 | +0.04 | +12.90% | 60 | 770 |
| 95.75 | 0.00 | - | 1 | 200 | 765.00 | 0.46 | +0.09 | +24.32% | 4 | 234 |
| 84.28 | 0.00 | - | 1 | 116 | 770.00 | 0.58 | +0.08 | +16.00% | 2 | 565 |
| 73.93 | -5.30 | -6.69% | 3 | 278 | 775.00 | 0.55 | -0.07 | -11.29% | 33 | 516 |
| 68.15 | -13.35 | -16.38% | 6 | 235 | 780.00 | 0.74 | +0.07 | +10.45% | 12 | 826 |
| 69.90 | 0.00 | - | 6 | 157 | 785.00 | 0.88 | -0.07 | -7.37% | 57 | 432 |
| 67.40 | 0.00 | - | 2 | 146 | 790.00 | 1.12 | -0.02 | -1.75% | 134 | 761 |
| 59.28 | 0.00 | - | 1 | 154 | 795.00 | 1.39 | +0.16 | +13.01% | 70 | 345 |
| 46.57 | -8.08 | -14.78% | 2 | 1,226 | 800.00 | 1.75 | +0.24 | +15.89% | 136 | 2,384 |
| 42.04 | -14.91 | -26.18% | 2 | 182 | 805.00 | 2.05 | +0.20 | +10.81% | 55 | 293 |
| 40.58 | -6.42 | -13.66% | 3 | 326 | 810.00 | 2.65 | +0.19 | +7.72% | 32 | 1,426 |
| 36.56 | -4.04 | -9.95% | 62 | 249 | 815.00 | 3.32 | +0.02 | +0.61% | 151 | 1,216 |
| 29.40 | -9.15 | -23.74% | 3 | 494 | 820.00 | 3.95 | +0.30 | +8.22% | 119 | 344 |
| 28.43 | -4.67 | -14.11% | 4 | 356 | 825.00 | 4.95 | +0.45 | +10.00% | 109 | 570 |
| 22.78 | -6.95 | -23.38% | 4 | 144 | 830.00 | 6.12 | +0.77 | +14.39% | 62 | 525 |
| 20.60 | -3.90 | -15.92% | 9 | 223 | 835.00 | 7.55 | +1.17 | +18.34% | 79 | 524 |
| 24.30 | 0.00 | - | 8 | 21 | 837.50 | 8.62 | +0.74 | +9.39% | 22 | 96 |
| 17.60 | -3.33 | -15.91% | 57 | 494 | 840.00 | 8.95 | +1.15 | +14.74% | 68 | 690 |
| 15.35 | -5.75 | -27.25% | 21 | 18 | 842.50 | 11.54 | +1.54 | +15.40% | 9 | 32 |
| 14.53 | -2.97 | -16.97% | 51 | 271 | 845.00 | 11.48 | +0.58 | +5.32% | 68 | 536 |
| 11.80 | -3.08 | -20.70% | 140 | 524 | 850.00 | 13.95 | +1.20 | +9.41% | 129 | 421 |
| 9.37 | -2.13 | -18.52% | 103 | 407 | 855.00 | 16.73 | +2.93 | +21.23% | 18 | 253 |
| 7.42 | -2.49 | -25.13% | 76 | 596 | 860.00 | 22.30 | +8.20 | +58.16% | 5 | 248 |
| 5.80 | -1.75 | -23.18% | 89 | 392 | 865.00 | 22.31 | +1.28 | +6.09% | 1 | 202 |
| 4.44 | -1.86 | -29.52% | 131 | 497 | 870.00 | 27.27 | +2.74 | +11.17% | 6 | 372 |
| 3.43 | -1.56 | -31.26% | 107 | 387 | 875.00 | 24.28 | 0.00 | - | 1 | 36 |
| 2.71 | -1.14 | -29.61% | 101 | 408 | 880.00 | 33.15 | 0.00 | - | 3 | 22 |
| 2.03 | -1.12 | -35.56% | 681 | 798 | 885.00 | 35.11 | 0.00 | - | 2 | 13 |
| 1.55 | -0.93 | -37.50% | 35 | 261 | 890.00 | 27.60 | 0.00 | - | 4 | 3 |
| 1.20 | -0.71 | -37.17% | 42 | 383 | 895.00 | 49.55 | +6.71 | +15.66% | 5 | 11 |
| 0.97 | -0.46 | -32.17% | 111 | 1,085 | 900.00 | 37.00 | 0.00 | - | 4 | 1 |
| 0.75 | -0.28 | -27.18% | 13 | 152 | 905.00 | 57.99 | 0.00 | - | 1 | 0 |
| 0.63 | -0.28 | -30.77% | 23 | 358 | 910.00 | 67.70 | 0.00 | - | 2 | 0 |
| 0.46 | -0.33 | -41.77% | 3 | 261 | 915.00 | 72.33 | 0.00 | - | 160 | 0 |
| 0.38 | -0.27 | -41.54% | 22 | 149 | 920.00 | 72.03 | 0.00 | - | 1 | 0 |
| 0.24 | -0.26 | -52.00% | 6 | 256 | 925.00 | 193.45 | 0.00 | - | 10 | 0 |
| 0.51 | 0.00 | - | 1 | 46 | 930.00 | 88.11 | 0.00 | - | 2 | 0 |
| 0.33 | -0.04 | -10.81% | 1 | 135 | 935.00 | 208.18 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 3 | 364 | 940.00 | 98.15 | 0.00 | - | 2 | 0 |
| 0.38 | 0.00 | - | 2 | 102 | 945.00 | 217.77 | 0.00 | - | 2 | 0 |
| 0.24 | 0.00 | - | 92 | 105 | 950.00 | 87.00 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 1 | 34 | 955.00 | 110.86 | 0.00 | - | 2 | 0 |
| 0.16 | -0.05 | -23.81% | 4 | 47 | 960.00 | 211.96 | 0.00 | - | 4 | 0 |
| 0.14 | -0.52 | -78.79% | 1 | 279 | 965.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 24 | 970.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 10 | 975.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 77 | 980.00 | 184.31 | 0.00 | - | 2 | 0 |
| 0.64 | 0.00 | - | 6 | 9 | 985.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 5 | 6 | 990.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 2 | 995.00 | - | - | - | - | - |
| 0.18 | -0.06 | -25.00% | 8 | 613 | 1,000.00 | 271.89 | 0.00 | - | 4 | 0 |
| 0.40 | 0.00 | - | 1 | 28 | 1,010.00 | 167.42 | 0.00 | - | - | 0 |
| 0.04 | -0.07 | -63.64% | 1 | 35 | 1,020.00 | 178.95 | 0.00 | - | - | 0 |
| 0.07 | -0.38 | -84.44% | 1 | 10 | 1,030.00 | 187.28 | 0.00 | - | - | 0 |
| 0.04 | -0.01 | -20.00% | 1 | 71 | 1,040.00 | 198.17 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 80 | 1,060.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 13 | 52 | 1,080.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 89 | 1,100.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 1 | 151 | 1,120.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 1 | 244 | 1,140.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 3 | 190 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.