Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 595.37 | 0.00 | - | - | 1 | 265.00 | 0.06 | 0.00 | - | 1 | 34 |
| 543.73 | 0.00 | - | 1 | 1 | 275.00 | 0.05 | 0.00 | - | 20 | 19 |
| - | - | - | - | - | 280.00 | 0.40 | 0.00 | - | 19 | 21 |
| 570.43 | 0.00 | - | 1 | 14 | 285.00 | 0.18 | 0.00 | - | 10 | 31 |
| - | - | - | - | - | 290.00 | 0.38 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 295.00 | 0.20 | 0.00 | - | 12 | 67 |
| 395.34 | 0.00 | - | - | 12 | 300.00 | 0.20 | 0.00 | - | 5 | 46 |
| - | - | - | - | - | 305.00 | 0.15 | 0.00 | - | 5 | 9 |
| 389.75 | 0.00 | - | 8 | 0 | 310.00 | 0.20 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 315.00 | 0.15 | 0.00 | - | 3 | 24 |
| - | - | - | - | - | 320.00 | 0.19 | 0.00 | - | 2 | 5 |
| 536.22 | 0.00 | - | 8 | 1 | 325.00 | 0.05 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 330.00 | 0.23 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 335.00 | 0.09 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 340.00 | 0.09 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 345.00 | 0.10 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 350.00 | 0.10 | 0.00 | - | 5 | 27 |
| - | - | - | - | - | 355.00 | 0.15 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 360.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 365.00 | 0.09 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 370.00 | 0.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 375.00 | 0.05 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 380.00 | 0.10 | 0.00 | - | 2 | 15 |
| 280.95 | 0.00 | - | - | 1 | 385.00 | 0.05 | 0.00 | - | 3 | 164 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 395.00 | 0.09 | 0.00 | - | 1 | 9 |
| 475.00 | 0.00 | - | - | 1 | 400.00 | 0.10 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 405.00 | 0.08 | 0.00 | - | 30 | 33 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 1 | 76 |
| - | - | - | - | - | 415.00 | 1.02 | 0.00 | - | 10 | 11 |
| 249.76 | 0.00 | - | - | 0 | 420.00 | 0.64 | 0.00 | - | 1 | 19 |
| 189.65 | 0.00 | - | - | 1 | 425.00 | 0.15 | 0.00 | - | 79 | 87 |
| - | - | - | - | - | 430.00 | 0.15 | 0.00 | - | 51 | 50 |
| 233.45 | 0.00 | - | 1 | 2 | 435.00 | 0.05 | 0.00 | - | 3 | 108 |
| 189.65 | 0.00 | - | 2 | 0 | 440.00 | 0.68 | 0.00 | - | 34 | 45 |
| 286.18 | 0.00 | - | - | 8 | 445.00 | 0.61 | 0.00 | - | 6 | 70 |
| 403.00 | 0.00 | - | 1 | 5 | 450.00 | 0.15 | +0.04 | +36.36% | 14 | 196 |
| 176.60 | 0.00 | - | - | 4 | 455.00 | 0.10 | -0.69 | -87.34% | 1 | 44 |
| 124.20 | 0.00 | - | 4 | 8 | 460.00 | 0.95 | 0.00 | - | 1 | 114 |
| 132.13 | 0.00 | - | - | 2 | 465.00 | 0.41 | 0.00 | - | 2 | 35 |
| 176.60 | 0.00 | - | 4 | 0 | 470.00 | 0.94 | 0.00 | - | 20 | 35 |
| 124.20 | 0.00 | - | - | 2 | 475.00 | 1.03 | 0.00 | - | 1 | 8 |
| 124.75 | 0.00 | - | - | - | 480.00 | 0.30 | 0.00 | - | 1 | 35 |
| 137.41 | 0.00 | - | - | 43 | 485.00 | 1.00 | 0.00 | - | 2 | 57 |
| 242.90 | 0.00 | - | 1 | 1 | 490.00 | 0.20 | 0.00 | - | 50 | 88 |
| 118.29 | 0.00 | - | - | 25 | 495.00 | 0.20 | 0.00 | - | 1 | 31 |
| 364.62 | 0.00 | - | 1 | 6 | 500.00 | 0.15 | 0.00 | - | 1 | 89 |
| 189.00 | 0.00 | - | 10 | 21 | 505.00 | 0.56 | 0.00 | - | 3 | 59 |
| 176.23 | 0.00 | - | 2 | 3 | 510.00 | 0.91 | 0.00 | - | 1 | 39 |
| 292.83 | 0.00 | - | 2 | 10 | 515.00 | 1.33 | 0.00 | - | 1 | 33 |
| 207.50 | 0.00 | - | 1 | 5 | 520.00 | 0.22 | 0.00 | - | 1 | 52 |
| 354.00 | 0.00 | - | 1 | 5 | 525.00 | 0.36 | 0.00 | - | 5 | 70 |
| 325.00 | 0.00 | - | 1 | 9 | 530.00 | 0.56 | 0.00 | - | 1 | 23 |
| 342.33 | 0.00 | - | 1 | 6 | 535.00 | 0.30 | 0.00 | - | 5 | 63 |
| 176.42 | 0.00 | - | 1 | 15 | 540.00 | 0.94 | 0.00 | - | 1 | 21 |
| 331.74 | 0.00 | - | 69 | 75 | 545.00 | 0.50 | 0.00 | - | 1 | 44 |
| 309.30 | 0.00 | - | 1 | 18 | 550.00 | 0.44 | +0.11 | +33.33% | 1 | 266 |
| 176.46 | 0.00 | - | 1 | 9 | 555.00 | 0.25 | 0.00 | - | 2 | 28 |
| 299.54 | 0.00 | - | 1 | 19 | 560.00 | 0.32 | 0.00 | - | 1 | 132 |
| 294.45 | 0.00 | - | 1 | 40 | 565.00 | 3.56 | 0.00 | - | 1 | 49 |
| 192.03 | 0.00 | - | 1 | 6 | 570.00 | 0.56 | 0.00 | - | 1 | 50 |
| 284.74 | 0.00 | - | 1 | 13 | 575.00 | 0.41 | 0.00 | - | 5 | 42 |
| 159.76 | 0.00 | - | 1 | 14 | 580.00 | 0.51 | 0.00 | - | 1 | 44 |
| 221.50 | 0.00 | - | 2 | 37 | 585.00 | 0.30 | 0.00 | - | 1 | 83 |
| 287.25 | 0.00 | - | 4 | 26 | 590.00 | 0.47 | 0.00 | - | 1 | 25 |
| 283.89 | 0.00 | - | 1 | 161 | 595.00 | 0.64 | 0.00 | - | 2 | 73 |
| 251.99 | -3.01 | -1.18% | 1 | 93 | 600.00 | 0.50 | 0.00 | - | 1 | 141 |
| 134.65 | 0.00 | - | 3 | 50 | 605.00 | 0.47 | 0.00 | - | 1 | 148 |
| 250.31 | 0.00 | - | 22 | 45 | 610.00 | 0.51 | 0.00 | - | 2 | 125 |
| 243.60 | 0.00 | - | 2 | 35 | 615.00 | 2.24 | 0.00 | - | 1 | 147 |
| 169.12 | 0.00 | - | 1 | 32 | 620.00 | 0.65 | 0.00 | - | 9 | 77 |
| 184.37 | 0.00 | - | 1 | 58 | 625.00 | 0.56 | 0.00 | - | 1 | 58 |
| 181.99 | 0.00 | - | 1 | 87 | 630.00 | 0.59 | 0.00 | - | 11 | 50 |
| 223.75 | 0.00 | - | 2 | 36 | 635.00 | 0.51 | 0.00 | - | 10 | 53 |
| 239.50 | 0.00 | - | 1 | 221 | 640.00 | 0.62 | 0.00 | - | 1 | 199 |
| 224.07 | 0.00 | - | 2 | 39 | 645.00 | 0.55 | +0.04 | +7.84% | 1 | 145 |
| 211.67 | 0.00 | - | 1 | 84 | 650.00 | 0.60 | 0.00 | - | 1 | 175 |
| 210.72 | 0.00 | - | 1 | 79 | 655.00 | 0.75 | 0.00 | - | 3 | 131 |
| 206.80 | 0.00 | - | 3 | 47 | 660.00 | 0.68 | 0.00 | - | 2 | 150 |
| 218.20 | 0.00 | - | 3 | 54 | 665.00 | 1.12 | 0.00 | - | 1 | 186 |
| 207.85 | 0.00 | - | 1 | 62 | 670.00 | 0.76 | -0.13 | -14.61% | 1 | 147 |
| 179.50 | 0.00 | - | 2 | 186 | 675.00 | 0.99 | 0.00 | - | 3 | 290 |
| 189.22 | 0.00 | - | 1 | 37 | 680.00 | 1.10 | 0.00 | - | 4 | 145 |
| 190.21 | 0.00 | - | 2 | 213 | 685.00 | 1.13 | 0.00 | - | 7 | 204 |
| 50.35 | 0.00 | - | 1 | 173 | 690.00 | 1.20 | 0.00 | - | 7 | 2 |
| 169.00 | 0.00 | - | 2 | 194 | 695.00 | 1.28 | +0.07 | +5.79% | 2 | 229 |
| 160.30 | 0.00 | - | 1 | 266 | 700.00 | 1.35 | 0.00 | - | 7 | 411 |
| 160.60 | 0.00 | - | 2 | 110 | 705.00 | 1.50 | -0.11 | -6.83% | 3 | 211 |
| 39.77 | 0.00 | - | 2 | 198 | 710.00 | 1.36 | 0.00 | - | 1 | 1 |
| 148.78 | 0.00 | - | 9 | 101 | 715.00 | 1.94 | -0.16 | -7.62% | 1 | 163 |
| 139.47 | 0.00 | - | 1 | 120 | 720.00 | 2.03 | 0.00 | - | 2 | 189 |
| 139.78 | 0.00 | - | 2 | 169 | 725.00 | 2.15 | +0.10 | +4.88% | 4 | 267 |
| 31.72 | 0.00 | - | 3 | 75 | 730.00 | - | - | - | - | - |
| 127.70 | 0.00 | - | 3 | 234 | 735.00 | 2.87 | +0.37 | +14.80% | 1 | 318 |
| 120.79 | 0.00 | - | 1 | 154 | 740.00 | 2.70 | -0.25 | -8.47% | 1 | 250 |
| 126.00 | 0.00 | - | 1 | 510 | 745.00 | 3.60 | +0.33 | +10.09% | 2 | 204 |
| 24.30 | 0.00 | - | 2 | 39 | 750.00 | - | - | - | - | - |
| 112.40 | 0.00 | - | 2 | 326 | 755.00 | 4.10 | -0.15 | -3.53% | 5 | 200 |
| 103.75 | 0.00 | - | 1 | 184 | 760.00 | 4.51 | +0.07 | +1.58% | 2 | 572 |
| 108.75 | 0.00 | - | 1 | 679 | 765.00 | 5.41 | +0.36 | +7.13% | 1 | 182 |
| 18.60 | 0.00 | - | 2 | 65 | 770.00 | 5.65 | +0.25 | +4.63% | 3 | 26 |
| 85.99 | -6.35 | -6.88% | 1 | 323 | 775.00 | 6.65 | +0.40 | +6.40% | 1 | 279 |
| 79.20 | -6.94 | -8.06% | 3 | 311 | 780.00 | 7.55 | +1.30 | +20.80% | 13 | 808 |
| 76.00 | -15.03 | -16.51% | 4 | 454 | 785.00 | 7.75 | +0.55 | +7.64% | 23 | 93 |
| 83.75 | 0.00 | - | 1 | 1 | 790.00 | 9.40 | +1.02 | +12.17% | 2 | 1 |
| 74.08 | 0.00 | - | 2 | 197 | 795.00 | 9.45 | +0.85 | +9.88% | 9 | 106 |
| 61.65 | -8.25 | -11.80% | 5 | 678 | 800.00 | 11.50 | +1.30 | +12.75% | 14 | 786 |
| 61.00 | -10.22 | -14.35% | 1 | 606 | 805.00 | 11.11 | 0.00 | - | 1 | 152 |
| 61.65 | 0.00 | - | 2 | 3 | 810.00 | 13.55 | +2.55 | +23.18% | 4 | 13 |
| 56.29 | 0.00 | - | 2 | 178 | 815.00 | 15.50 | +2.70 | +21.09% | 2 | 184 |
| 50.85 | -6.65 | -11.57% | 10 | 155 | 820.00 | 15.30 | +0.15 | +0.99% | 107 | 179 |
| 44.41 | -8.74 | -16.44% | 1 | 474 | 825.00 | 17.03 | +0.57 | +3.46% | 6 | 143 |
| 53.30 | 0.00 | - | - | 1 | 830.00 | 19.30 | +3.45 | +21.77% | 103 | 3 |
| 39.48 | -4.43 | -10.09% | 4 | 378 | 835.00 | 21.22 | +2.07 | +10.81% | 2 | 93 |
| 38.02 | -6.67 | -14.93% | 2 | 276 | 840.00 | 22.92 | +1.92 | +9.14% | 55 | 204 |
| 34.90 | -2.35 | -6.31% | 4 | 200 | 845.00 | 25.15 | +2.72 | +12.13% | 5 | 96 |
| 32.40 | -3.00 | -8.47% | 24 | 25 | 850.00 | 27.05 | +2.80 | +11.55% | 8 | 3 |
| 27.30 | -5.20 | -16.00% | 4 | 270 | 855.00 | 29.50 | +3.25 | +12.38% | 18 | 218 |
| 27.35 | -3.25 | -10.62% | 28 | 722 | 860.00 | 34.50 | +3.93 | +12.86% | 4 | 278 |
| 24.50 | -3.10 | -11.23% | 53 | 352 | 865.00 | 33.35 | 0.00 | - | 10 | 94 |
| 24.85 | -0.55 | -2.17% | 1 | 36 | 870.00 | 35.15 | 0.00 | - | 3 | 14 |
| 20.71 | -2.29 | -9.96% | 37 | 263 | 875.00 | 42.71 | +8.14 | +23.55% | 2 | 81 |
| 17.10 | -5.70 | -25.00% | 17 | 532 | 880.00 | 45.85 | +8.40 | +22.43% | 3 | 10 |
| 17.80 | -3.17 | -15.12% | 1 | 211 | 885.00 | 39.65 | 0.00 | - | 8 | 8 |
| 15.20 | -2.65 | -14.85% | 3 | 3 | 890.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | 1 | 214 | 895.00 | 49.10 | 0.00 | - | 1 | 11 |
| 12.30 | -1.95 | -13.68% | 19 | 784 | 900.00 | 60.00 | +17.00 | +39.53% | 1 | 40 |
| 11.65 | -2.05 | -14.96% | 10 | 103 | 905.00 | 172.15 | 0.00 | - | 2 | 0 |
| 2.07 | 0.00 | - | 60 | 64 | 910.00 | - | - | - | - | - |
| 13.37 | 0.00 | - | 21 | 96 | 915.00 | 65.55 | 0.00 | - | 1 | 4 |
| 8.00 | -2.10 | -20.79% | 7 | 343 | 920.00 | 63.24 | 0.00 | - | - | 1 |
| 7.40 | -1.45 | -16.38% | 3 | 106 | 925.00 | - | - | - | - | - |
| 6.21 | -1.94 | -23.80% | 2 | 1 | 930.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | - | 9 | 935.00 | - | - | - | - | - |
| 6.43 | 0.00 | - | 1 | 80 | 940.00 | 88.58 | 0.00 | - | 1 | 1 |
| 5.91 | 0.00 | - | 6 | 683 | 945.00 | - | - | - | - | - |
| 4.15 | -1.35 | -24.55% | 1 | 14 | 950.00 | - | - | - | - | - |
| 3.37 | -1.20 | -26.26% | 3 | 9 | 955.00 | - | - | - | - | - |
| 4.13 | 0.00 | - | 1 | 108 | 960.00 | 113.00 | 0.00 | - | 6 | 0 |
| 2.60 | -1.15 | -30.67% | 1 | 76 | 965.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 2 | 970.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | - | 2 | 975.00 | - | - | - | - | - |
| 2.10 | -0.72 | -25.53% | 2 | 132 | 980.00 | 169.70 | 0.00 | - | 2 | 0 |
| 2.06 | 0.00 | - | 2 | 49 | 985.00 | 187.48 | 0.00 | - | - | 0 |
| 2.77 | 0.00 | - | - | 1 | 990.00 | - | - | - | - | - |
| 1.50 | -0.27 | -15.25% | 24 | 1,442 | 1,000.00 | 153.47 | -120.92 | -44.07% | 5 | 0 |
| 1.59 | 0.00 | - | 2 | 43 | 1,005.00 | - | - | - | - | - |
| 1.54 | 0.00 | - | 9 | 78 | 1,020.00 | - | - | - | - | - |
| 0.84 | -0.07 | -7.69% | 3 | 91 | 1,040.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 28 | 1,060.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 7 | 249 | 1,080.00 | - | - | - | - | - |
| 0.49 | +0.02 | +4.26% | 1 | 79 | 1,100.00 | 289.74 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 3 | 159 | 1,120.00 | - | - | - | - | - |
| 0.34 | -0.03 | -8.11% | 1 | 56 | 1,140.00 | - | - | - | - | - |
| 0.37 | -0.14 | -27.45% | 1 | 49 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.