Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 491.00 | 0.00 | - | 1 | 3 | 360.00 | 0.34 | 0.00 | - | 12 | 13 |
| 416.00 | 0.00 | - | 1 | 4 | 370.00 | 0.38 | 0.00 | - | - | 27 |
| - | - | - | - | - | 380.00 | 0.52 | 0.00 | - | - | 9 |
| 399.69 | 0.00 | - | - | 3 | 390.00 | 0.34 | 0.00 | - | - | 10 |
| 329.35 | 0.00 | - | 1 | 1 | 400.00 | 0.15 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 420.00 | 0.10 | 0.00 | - | 1 | 6 |
| 448.40 | 0.00 | - | 3 | 3 | 430.00 | 0.38 | 0.00 | - | 10 | 30 |
| - | - | - | - | - | 440.00 | 0.10 | 0.00 | - | 3 | 43 |
| - | - | - | - | - | 450.00 | 0.57 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 460.00 | 0.66 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 470.00 | 0.81 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 480.00 | 0.63 | 0.00 | - | 22 | 22 |
| - | - | - | - | - | 490.00 | 0.14 | 0.00 | - | 1 | 53 |
| 366.00 | 0.00 | - | 1 | 10 | 500.00 | 0.28 | 0.00 | - | 1 | 36 |
| 340.70 | 0.00 | - | 2 | 2 | 520.00 | 0.35 | 0.00 | - | 1 | 18 |
| 183.00 | 0.00 | - | 2 | 3 | 540.00 | 0.50 | 0.00 | - | 40 | 11 |
| 301.80 | 0.00 | - | 4 | 5 | 560.00 | 0.58 | 0.00 | - | 1 | 59 |
| 293.48 | 0.00 | - | 2 | 2 | 580.00 | 0.35 | 0.00 | - | 1 | 69 |
| 263.00 | 0.00 | - | 1 | 19 | 600.00 | 0.67 | 0.00 | - | 10 | 80 |
| 253.48 | 0.00 | - | 1 | 4 | 610.00 | 0.65 | 0.00 | - | 1 | 36 |
| 258.01 | 0.00 | - | - | 1 | 615.00 | 0.78 | 0.00 | - | 1 | 5 |
| 130.35 | 0.00 | - | 1 | 17 | 620.00 | 0.81 | 0.00 | - | 2 | 162 |
| 256.50 | 0.00 | - | 1 | 4 | 625.00 | 1.12 | 0.00 | - | 4 | 38 |
| 248.87 | 0.00 | - | 1 | 63 | 630.00 | 1.15 | 0.00 | - | 5 | 115 |
| 198.81 | 0.00 | - | 4 | 4 | 635.00 | 0.92 | 0.00 | - | 1 | 24 |
| 118.40 | 0.00 | - | 1 | 1 | 640.00 | 1.00 | -0.10 | -9.09% | 3 | 112 |
| 211.89 | 0.00 | - | 1 | 20 | 645.00 | 1.48 | 0.00 | - | 1 | 25 |
| 229.84 | 0.00 | - | 2 | 4 | 650.00 | 1.32 | 0.00 | - | 1 | 124 |
| 225.78 | 0.00 | - | 1 | 3 | 655.00 | 1.54 | 0.00 | - | 4 | 37 |
| 203.05 | 0.00 | - | 2 | 9 | 660.00 | 1.66 | 0.00 | - | 1 | 369 |
| 196.90 | 0.00 | - | 1 | 1 | 665.00 | 1.79 | 0.00 | - | 1 | 49 |
| 163.67 | 0.00 | - | 1 | 5 | 670.00 | 1.70 | 0.00 | - | 1 | 408 |
| 188.85 | 0.00 | - | 2 | 14 | 675.00 | 2.07 | 0.00 | - | 2 | 102 |
| 184.05 | 0.00 | - | 2 | 8 | 680.00 | 2.18 | 0.00 | - | 7 | 34 |
| 181.04 | 0.00 | - | 1 | 11 | 685.00 | 2.26 | 0.00 | - | 1 | 46 |
| 194.90 | 0.00 | - | 1 | 11 | 690.00 | 2.32 | 0.00 | - | 1 | 94 |
| 112.18 | 0.00 | - | 1 | 5 | 695.00 | 2.71 | -0.05 | -1.81% | 1 | 38 |
| 164.20 | 0.00 | - | 2 | 19 | 700.00 | 2.81 | +0.01 | +0.36% | 6 | 363 |
| 168.27 | 0.00 | - | 4 | 18 | 705.00 | 3.35 | +0.16 | +5.02% | 4 | 106 |
| 115.30 | 0.00 | - | 4 | 35 | 710.00 | 3.31 | +0.04 | +1.22% | 3 | 95 |
| 151.20 | 0.00 | - | 2 | 12 | 715.00 | 3.60 | 0.00 | - | 5 | 61 |
| 152.15 | 0.00 | - | 10 | 54 | 720.00 | 3.95 | -0.16 | -3.89% | 1 | 224 |
| 144.11 | 0.00 | - | 2 | 37 | 725.00 | 3.80 | 0.00 | - | 2 | 171 |
| 143.10 | 0.00 | - | 2 | 29 | 730.00 | 4.10 | 0.00 | - | 1 | 117 |
| 145.40 | 0.00 | - | 1 | 17 | 735.00 | 4.64 | 0.00 | - | 1 | 55 |
| 125.65 | 0.00 | - | 2 | 24 | 740.00 | 5.75 | 0.00 | - | 2 | 126 |
| 129.05 | 0.00 | - | 1 | 25 | 745.00 | 5.70 | 0.00 | - | 81 | 62 |
| 125.40 | 0.00 | - | 1 | 115 | 750.00 | 6.71 | +0.71 | +11.83% | 4 | 1,063 |
| 120.05 | 0.00 | - | 45 | 49 | 755.00 | 6.91 | -0.32 | -4.43% | 1 | 59 |
| 110.60 | 0.00 | - | 1 | 63 | 760.00 | 7.98 | +0.01 | +0.13% | 4 | 57 |
| 98.20 | -6.80 | -6.48% | 2 | 37 | 765.00 | 9.30 | 0.00 | - | 10 | 50 |
| 98.03 | 0.00 | - | 2 | 57 | 770.00 | 9.33 | 0.00 | - | 1 | 65 |
| 99.41 | 0.00 | - | 1 | 61 | 775.00 | 11.00 | +0.77 | +7.53% | 2 | 18 |
| 90.00 | -4.64 | -4.90% | 1 | 115 | 780.00 | 9.65 | 0.00 | - | 1 | 48 |
| 94.45 | 0.00 | - | 1 | 28 | 785.00 | 12.25 | +1.60 | +15.02% | 6 | 35 |
| 97.50 | 0.00 | - | 1 | 43 | 790.00 | 11.25 | 0.00 | - | 1 | 35 |
| 81.27 | 0.00 | - | 2 | 54 | 795.00 | 15.60 | +2.95 | +23.32% | 3 | 91 |
| 71.00 | -8.47 | -10.66% | 2 | 135 | 800.00 | 16.57 | +1.03 | +6.63% | 6 | 186 |
| 75.95 | 0.00 | - | 14 | 396 | 805.00 | 16.50 | 0.00 | - | 2 | 48 |
| 72.10 | 0.00 | - | 2 | 127 | 810.00 | 18.28 | 0.00 | - | 3 | 24 |
| 75.15 | 0.00 | - | 2 | 128 | 815.00 | 18.55 | -0.07 | -0.38% | 1 | 30 |
| 60.59 | -5.88 | -8.85% | 3 | 214 | 820.00 | 21.73 | +0.73 | +3.48% | 1 | 82 |
| 45.25 | -7.55 | -14.30% | 4 | 531 | 840.00 | 31.00 | +3.05 | +10.91% | 6 | 112 |
| 37.20 | -2.90 | -7.23% | 68 | 477 | 860.00 | 38.30 | +1.35 | +3.65% | 58 | 163 |
| 27.87 | -4.02 | -12.61% | 6 | 151 | 880.00 | 50.70 | +1.00 | +2.01% | 2 | 93 |
| 21.00 | -2.50 | -10.64% | 28 | 272 | 900.00 | 63.65 | +3.65 | +6.08% | 2 | 16 |
| 17.60 | 0.00 | - | 4 | 226 | 920.00 | 72.00 | 0.00 | - | 2 | 10 |
| 10.75 | -2.55 | -19.17% | 3 | 89 | 940.00 | - | - | - | - | - |
| 8.95 | -1.35 | -13.11% | 1 | 84 | 960.00 | 114.54 | 0.00 | - | 2 | 0 |
| 6.70 | 0.00 | - | 1 | 52 | 980.00 | 169.73 | 0.00 | - | 4 | 0 |
| 4.20 | -0.70 | -14.29% | 7 | 81 | 1,000.00 | 153.52 | -82.82 | -35.04% | 5 | 0 |
| 3.60 | 0.00 | - | 5 | 42 | 1,020.00 | - | - | - | - | - |
| 2.25 | -0.30 | -11.76% | 6 | 39 | 1,040.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 2 | 11 | 1,060.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 2 | 24 | 1,080.00 | - | - | - | - | - |
| 1.15 | -0.15 | -11.54% | 2 | 40 | 1,100.00 | 289.66 | 0.00 | - | 4 | 0 |
| 1.78 | 0.00 | - | 2 | 35 | 1,120.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 3 | 80 | 1,140.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 6 | 26 | 1,160.00 | 314.01 | 0.00 | - | 2 | 0 |
| 1.09 | 0.00 | - | 1 | 24 | 1,180.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 13 | 1,200.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 3 | 3 | 1,220.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 10 | 1,240.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.