Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 455.68 | 0.00 | - | - | 1 | 405.00 | 0.12 | 0.00 | - | 3 | 4 |
| 441.90 | 0.00 | - | 5 | 5 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 425.00 | 0.53 | 0.00 | - | - | 1 |
| 416.01 | 0.00 | - | - | 1 | 445.00 | - | - | - | - | - |
| 387.77 | 0.00 | - | - | 1 | 485.00 | - | - | - | - | - |
| 330.65 | 0.00 | - | 2 | 1 | 500.00 | 0.22 | 0.00 | - | - | 3 |
| 358.37 | 0.00 | - | - | 1 | 515.00 | - | - | - | - | - |
| 332.95 | 0.00 | - | - | 12 | 535.00 | - | - | - | - | - |
| 291.03 | 0.00 | - | - | 1 | 565.00 | - | - | - | - | - |
| - | - | - | - | - | 590.00 | 0.25 | 0.00 | - | - | 1 |
| 264.70 | 0.00 | - | - | 3 | 605.00 | - | - | - | - | - |
| 230.24 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| 225.58 | 0.00 | - | 4 | 4 | 625.00 | - | - | - | - | - |
| 240.04 | 0.00 | - | - | 2 | 630.00 | - | - | - | - | - |
| 228.67 | 0.00 | - | 1 | 2 | 635.00 | - | - | - | - | - |
| 227.50 | 0.00 | - | 1 | 1 | 640.00 | 0.59 | 0.00 | - | 2 | 1 |
| 160.84 | 0.00 | - | 1 | 1 | 645.00 | 0.28 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 650.00 | 0.44 | 0.00 | - | 1 | 7 |
| 199.33 | 0.00 | - | - | 1 | 655.00 | 1.99 | 0.00 | - | 6 | 6 |
| 209.65 | 0.00 | - | - | 1 | 660.00 | - | - | - | - | - |
| 193.71 | 0.00 | - | - | 1 | 665.00 | - | - | - | - | - |
| 201.05 | 0.00 | - | 6 | 4 | 670.00 | - | - | - | - | - |
| - | - | - | - | - | 675.00 | 0.57 | 0.00 | - | - | 12 |
| 175.68 | -7.18 | -3.93% | 5 | 2 | 680.00 | 0.34 | -0.05 | -12.82% | 6 | 30 |
| 171.17 | 0.00 | - | - | 5 | 685.00 | 0.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 690.00 | 0.48 | 0.00 | - | - | 1 |
| - | - | - | - | - | 695.00 | 0.55 | 0.00 | - | - | 5 |
| 164.95 | 0.00 | - | 2 | 4 | 700.00 | 0.61 | +0.05 | +8.93% | 9 | 35 |
| 157.30 | 0.00 | - | 2 | 1 | 705.00 | 0.53 | 0.00 | - | 1 | 2 |
| 145.51 | 0.00 | - | 10 | 11 | 710.00 | 0.64 | 0.00 | - | - | 1 |
| 116.35 | 0.00 | - | 1 | 1 | 715.00 | 0.67 | 0.00 | - | 1 | 4 |
| 136.65 | -5.80 | -4.07% | 3 | 25 | 720.00 | 0.83 | -0.17 | -17.00% | 10 | 16 |
| 131.57 | 0.00 | - | 1 | 8 | 725.00 | 0.80 | 0.00 | - | 6 | 10 |
| 124.54 | 0.00 | - | 1 | 10 | 730.00 | 1.10 | 0.00 | - | 1 | 4 |
| 76.15 | 0.00 | - | 5 | 5 | 735.00 | 1.81 | 0.00 | - | 2 | 22 |
| 124.40 | 0.00 | - | - | 1 | 740.00 | 1.10 | 0.00 | - | 11 | 19 |
| 114.99 | 0.00 | - | 2 | 6 | 745.00 | 1.55 | 0.00 | - | 3 | 26 |
| 115.40 | 0.00 | - | 1 | 10 | 750.00 | 1.62 | +0.12 | +8.00% | 14 | 240 |
| 58.23 | 0.00 | - | 1 | 1 | 755.00 | 1.95 | +0.27 | +16.07% | 1 | 176 |
| 110.07 | 0.00 | - | 1 | 1 | 760.00 | 2.08 | +0.24 | +13.04% | 22 | 248 |
| 92.65 | +15.65 | +20.32% | 3 | 1 | 765.00 | 2.45 | +0.28 | +12.90% | 4 | 51 |
| 84.27 | -6.21 | -6.86% | 2 | 15 | 770.00 | 2.65 | +0.19 | +7.72% | 58 | 119 |
| 83.90 | 0.00 | - | 5 | 7 | 775.00 | 3.04 | +0.37 | +13.86% | 31 | 100 |
| 74.70 | -9.10 | -10.86% | 1 | 11 | 780.00 | 3.65 | +0.55 | +17.74% | 4 | 131 |
| 76.51 | 0.00 | - | 3 | 19 | 785.00 | 4.05 | +0.30 | +8.00% | 19 | 52 |
| 65.99 | -4.53 | -6.42% | 4 | 55 | 790.00 | 4.62 | +0.42 | +10.00% | 20 | 130 |
| 63.96 | 0.00 | - | 5 | 22 | 795.00 | 5.32 | +0.50 | +10.37% | 78 | 87 |
| 53.96 | -7.64 | -12.40% | 1 | 104 | 800.00 | 5.90 | +0.30 | +5.36% | 137 | 345 |
| 52.45 | -5.05 | -8.78% | 1 | 29 | 805.00 | 7.05 | +0.73 | +11.55% | 76 | 257 |
| 48.40 | -13.60 | -21.94% | 4 | 50 | 810.00 | 8.05 | +0.76 | +10.43% | 68 | 208 |
| 47.90 | 0.00 | - | 4 | 96 | 815.00 | 8.95 | +0.75 | +9.15% | 29 | 126 |
| 38.50 | -6.84 | -15.09% | 2 | 84 | 820.00 | 10.00 | +0.50 | +5.26% | 170 | 318 |
| 37.97 | -6.64 | -14.88% | 2 | 52 | 825.00 | 11.70 | +1.08 | +10.17% | 17 | 124 |
| 34.40 | -3.77 | -9.88% | 4 | 101 | 830.00 | 13.50 | +1.62 | +13.64% | 28 | 151 |
| 29.96 | -10.67 | -26.26% | 1 | 182 | 835.00 | 14.66 | +1.16 | +8.59% | 45 | 326 |
| 28.25 | -2.45 | -7.98% | 9 | 86 | 840.00 | 16.45 | +1.32 | +8.72% | 44 | 241 |
| 25.10 | -4.37 | -14.83% | 32 | 575 | 845.00 | 19.10 | +2.10 | +12.35% | 29 | 102 |
| 22.30 | -3.60 | -13.90% | 77 | 374 | 850.00 | 20.95 | +1.70 | +8.83% | 30 | 200 |
| 20.20 | -3.25 | -13.86% | 41 | 148 | 855.00 | 20.93 | 0.00 | - | 7 | 226 |
| 17.00 | -3.20 | -15.84% | 30 | 272 | 860.00 | 26.60 | +2.80 | +11.76% | 12 | 68 |
| 15.25 | -2.30 | -13.11% | 27 | 145 | 865.00 | 29.75 | +5.75 | +23.96% | 60 | 80 |
| 13.10 | -2.40 | -15.48% | 20 | 169 | 870.00 | 31.06 | 0.00 | - | 17 | 58 |
| 11.45 | -2.92 | -20.32% | 20 | 513 | 875.00 | 31.38 | 0.00 | - | 5 | 36 |
| 10.00 | -2.50 | -20.00% | 40 | 464 | 880.00 | 32.20 | 0.00 | - | 1 | 37 |
| 8.48 | -2.27 | -21.12% | 15 | 88 | 885.00 | 39.43 | 0.00 | - | 2 | 4 |
| 7.26 | -1.71 | -19.06% | 63 | 121 | 890.00 | 50.75 | +17.33 | +51.86% | 1 | 2 |
| 6.20 | -1.90 | -23.46% | 36 | 197 | 895.00 | - | - | - | - | - |
| 5.32 | -1.48 | -21.76% | 41 | 189 | 900.00 | 55.00 | +3.50 | +6.80% | 1 | 8 |
| 4.50 | -1.37 | -23.34% | 10 | 58 | 905.00 | 50.08 | 0.00 | - | 4 | 4 |
| 3.83 | -1.25 | -24.61% | 24 | 69 | 910.00 | 59.80 | 0.00 | - | - | 13 |
| 3.40 | -0.92 | -21.30% | 9 | 81 | 915.00 | - | - | - | - | - |
| 2.80 | -0.90 | -24.32% | 15 | 106 | 920.00 | 77.33 | 0.00 | - | 56 | 28 |
| 2.49 | -0.41 | -14.14% | 25 | 255 | 925.00 | 81.00 | +8.60 | +11.88% | 1 | 12 |
| 2.00 | -0.71 | -26.20% | 9 | 70 | 930.00 | 77.08 | 0.00 | - | 32 | 1 |
| 1.81 | -0.50 | -21.65% | 2 | 25 | 935.00 | 76.38 | 0.00 | - | 4 | 0 |
| 1.56 | -0.42 | -21.21% | 22 | 53 | 940.00 | 86.22 | 0.00 | - | - | 0 |
| 1.75 | 0.00 | - | 2 | 32 | 945.00 | 93.55 | 0.00 | - | - | 0 |
| 0.99 | -0.46 | -31.72% | 59 | 371 | 950.00 | 103.65 | +6.35 | +6.53% | 5 | 0 |
| 0.82 | -0.98 | -54.44% | 1 | 4 | 955.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 1 | 141 | 960.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 1 | 7 | 965.00 | - | - | - | - | - |
| 0.74 | -0.25 | -25.25% | 3 | 12 | 970.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 2 | 49 | 975.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 2 | 31 | 980.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 10 | 5 | 985.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 2 | 3 | 990.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 50 | 1,000.00 | 146.33 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,010.00 | 156.98 | 0.00 | - | 4 | 0 |
| 1.16 | 0.00 | - | - | 2 | 1,020.00 | 166.92 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 1,030.00 | 176.63 | 0.00 | - | 6 | 0 |
| 0.40 | 0.00 | - | 12 | 12 | 1,040.00 | 186.66 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 8 | 1,060.00 | 206.23 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 1 | 2 | 1,100.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
| - | - | - | - | - | 1,140.00 | 286.21 | 0.00 | - | - | 0 |
| 0.34 | 0.00 | - | 1 | 3 | 1,160.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 5 | 5 | 1,180.00 | - | - | - | - | - |
| 0.36 | -0.17 | -32.08% | 12 | 3 | 1,220.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.