Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 643.42 | 0.00 | - | 2 | 0 | 215.00 | 0.06 | 0.00 | - | 1 | 0 |
| 575.00 | 0.00 | - | 1 | 0 | 225.00 | 0.01 | 0.00 | - | 15 | 0 |
| 372.00 | 0.00 | - | 2 | 31 | 230.00 | 0.40 | 0.00 | - | 5 | 407 |
| 497.14 | 0.00 | - | 1 | 16 | 235.00 | 0.38 | 0.00 | - | 5 | 159 |
| 267.82 | 0.00 | - | 2 | 0 | 240.00 | 0.40 | 0.00 | - | 2 | 64 |
| 502.87 | 0.00 | - | 1 | 41 | 245.00 | 0.12 | 0.00 | - | 1 | 0 |
| 431.00 | 0.00 | - | 5 | 21 | 250.00 | 0.46 | 0.00 | - | 2 | 142 |
| 604.88 | 0.00 | - | 2 | 0 | 255.00 | 1.00 | 0.00 | - | 2 | 0 |
| 423.63 | 0.00 | - | 1 | 41 | 260.00 | 0.58 | 0.00 | - | 8 | 69 |
| 515.17 | 0.00 | - | 1 | 57 | 265.00 | 0.10 | 0.00 | - | 5 | 0 |
| 376.62 | 0.00 | - | 1 | 46 | 270.00 | 1.84 | 0.00 | - | 20 | 67 |
| 533.52 | 0.00 | - | 1 | 0 | 275.00 | 0.10 | 0.00 | - | 5 | 0 |
| 366.93 | 0.00 | - | 1 | 58 | 280.00 | 0.75 | 0.00 | - | 2 | 86 |
| 526.93 | 0.00 | - | 1 | 0 | 285.00 | 0.08 | 0.00 | - | 1 | 0 |
| 355.35 | 0.00 | - | 2 | 106 | 290.00 | 0.80 | 0.00 | - | 1 | 33 |
| 526.35 | 0.00 | - | 1 | 0 | 295.00 | 0.17 | 0.00 | - | 5 | 0 |
| 375.00 | 0.00 | - | 10 | 103 | 300.00 | 0.84 | 0.00 | - | 12 | 100 |
| 485.38 | 0.00 | - | 2 | 32 | 305.00 | 0.06 | 0.00 | - | 1 | 0 |
| 376.00 | 0.00 | - | 1 | 70 | 310.00 | 0.98 | 0.00 | - | 9 | 66 |
| 229.80 | 0.00 | - | - | - | 315.00 | 0.25 | 0.00 | - | 5 | 0 |
| 260.16 | 0.00 | - | 11 | 30 | 320.00 | 1.00 | 0.00 | - | 10 | 82 |
| 480.88 | 0.00 | - | 1 | 0 | 325.00 | 0.10 | 0.00 | - | 1 | 0 |
| 229.80 | 0.00 | - | 10 | 36 | 330.00 | 0.11 | 0.00 | - | 12 | 0 |
| 337.00 | 0.00 | - | 1 | 42 | 335.00 | 0.10 | 0.00 | - | 1 | 0 |
| 327.60 | 0.00 | - | 4 | 26 | 340.00 | 0.30 | 0.00 | - | 2 | 0 |
| 447.57 | 0.00 | - | 1 | 27 | 345.00 | 0.10 | 0.00 | - | 1 | 0 |
| 435.69 | 0.00 | - | 1 | 0 | 350.00 | 0.14 | 0.00 | - | 5 | 0 |
| 439.90 | 0.00 | - | 1 | 44 | 355.00 | 0.93 | 0.00 | - | 2 | 136 |
| 336.65 | 0.00 | - | 4 | 4 | 360.00 | 0.87 | 0.00 | - | 1 | 0 |
| 428.07 | 0.00 | - | 2 | 82 | 365.00 | 0.16 | 0.00 | - | 5 | 0 |
| 314.00 | 0.00 | - | 13 | 45 | 370.00 | 0.72 | 0.00 | - | 56 | 28 |
| 448.15 | 0.00 | - | 5 | 0 | 375.00 | 0.33 | 0.00 | - | 3 | 0 |
| 300.48 | 0.00 | - | 1 | 84 | 380.00 | 0.35 | 0.00 | - | 4 | 0 |
| 421.00 | 0.00 | - | 1 | 0 | 385.00 | 0.40 | 0.00 | - | 1 | 0 |
| 257.00 | 0.00 | - | 20 | 25 | 390.00 | 1.33 | 0.00 | - | 2 | 64 |
| 345.28 | 0.00 | - | - | 38 | 395.00 | 1.49 | 0.00 | - | 2 | 532 |
| 343.00 | 0.00 | - | 4 | 3 | 400.00 | 0.38 | 0.00 | - | 4 | 0 |
| 419.35 | 0.00 | - | 4 | 0 | 405.00 | 0.35 | 0.00 | - | 11 | 0 |
| 297.34 | 0.00 | - | 10 | 10 | 410.00 | 1.20 | 0.00 | - | 10 | 24 |
| 374.10 | 0.00 | - | 1 | 69 | 415.00 | 1.40 | 0.00 | - | 2 | 140 |
| 183.20 | 0.00 | - | 1 | 65 | 420.00 | 1.67 | 0.00 | - | 2 | 6 |
| 435.25 | 0.00 | - | 1 | 0 | 425.00 | 2.50 | 0.00 | - | 1 | 253 |
| 273.50 | 0.00 | - | 1 | 69 | 430.00 | 1.65 | 0.00 | - | 6 | 27 |
| 379.49 | 0.00 | - | 17 | 0 | 435.00 | 0.33 | 0.00 | - | 1 | 0 |
| 248.61 | 0.00 | - | 40 | 146 | 440.00 | 1.35 | 0.00 | - | 6 | 96 |
| 370.02 | 0.00 | - | 17 | 0 | 445.00 | 2.20 | 0.00 | - | 2 | 476 |
| 413.57 | 0.00 | - | 1 | 0 | 450.00 | 0.30 | 0.00 | - | 4 | 0 |
| 348.60 | 0.00 | - | 1 | 0 | 455.00 | 0.35 | 0.00 | - | 1 | 0 |
| 239.95 | 0.00 | - | 1 | 153 | 460.00 | 0.70 | 0.00 | - | 3 | 0 |
| 276.34 | 0.00 | - | 5 | 120 | 465.00 | 1.00 | 0.00 | - | 2 | 0 |
| 230.98 | 0.00 | - | 3 | 93 | 470.00 | 0.93 | 0.00 | - | 3 | 0 |
| 335.27 | 0.00 | - | 2 | 0 | 475.00 | 1.01 | 0.00 | - | 3 | 0 |
| 285.53 | 0.00 | - | 1 | 1 | 480.00 | 0.72 | 0.00 | - | 30 | 0 |
| 350.16 | 0.00 | - | 1 | 0 | 485.00 | 0.60 | 0.00 | - | 3 | 0 |
| 255.51 | 0.00 | - | 2 | 0 | 490.00 | 0.91 | 0.00 | - | 3 | 0 |
| 226.87 | 0.00 | - | 2 | 62 | 495.00 | 0.75 | 0.00 | - | 2 | 0 |
| 310.26 | 0.00 | - | 2 | 0 | 500.00 | 0.59 | 0.00 | - | 61 | 0 |
| 295.90 | 0.00 | - | 3 | 145 | 505.00 | 1.35 | 0.00 | - | 2 | 0 |
| 183.67 | 0.00 | - | 1 | 65 | 510.00 | 9.40 | 0.00 | - | 3 | 322 |
| 310.00 | 0.00 | - | 2 | 0 | 515.00 | 1.41 | 0.00 | - | 4 | 0 |
| 216.50 | 0.00 | - | 1 | 6 | 520.00 | 0.95 | 0.00 | - | 2 | 0 |
| 287.92 | 0.00 | - | 2 | 0 | 525.00 | 0.99 | 0.00 | - | 2 | 0 |
| 179.00 | 0.00 | - | 2 | 219 | 530.00 | 11.55 | 0.00 | - | 2 | 375 |
| 333.20 | 0.00 | - | 1 | 0 | 535.00 | 1.00 | 0.00 | - | 2 | 0 |
| 266.00 | 0.00 | - | 1 | 9 | 540.00 | 1.24 | 0.00 | - | 1 | 0 |
| 299.24 | 0.00 | - | 2 | 0 | 545.00 | 1.14 | 0.00 | - | 1 | 0 |
| 159.00 | 0.00 | - | 3 | 381 | 550.00 | 14.20 | 0.00 | - | 13 | 425 |
| 255.24 | 0.00 | - | 1 | 0 | 555.00 | 1.40 | 0.00 | - | 1 | 0 |
| 198.00 | 0.00 | - | 1 | 6 | 560.00 | 1.31 | 0.00 | - | 5 | 0 |
| 280.06 | 0.00 | - | 1 | 0 | 565.00 | 1.87 | 0.00 | - | 8 | 0 |
| 145.00 | 0.00 | - | 1 | 244 | 570.00 | 17.35 | 0.00 | - | 2 | 233 |
| 292.47 | 0.00 | - | 1 | 0 | 575.00 | 1.73 | 0.00 | - | 2 | 0 |
| 244.46 | 0.00 | - | 5 | 0 | 580.00 | 3.85 | 0.00 | - | 1 | 0 |
| 279.60 | 0.00 | - | 1 | 0 | 585.00 | 1.75 | 0.00 | - | 1 | 0 |
| 131.52 | 0.00 | - | 4 | 788 | 590.00 | 21.10 | 0.00 | - | 3 | 137 |
| 273.38 | 0.00 | - | 1 | 0 | 595.00 | 2.45 | 0.00 | - | 4 | 0 |
| 268.52 | 0.00 | - | 3 | 0 | 600.00 | 2.11 | 0.00 | - | 2 | 0 |
| 225.36 | 0.00 | - | 4 | 0 | 605.00 | 2.18 | 0.00 | - | 1 | 0 |
| 116.71 | 0.00 | - | 15 | 250 | 610.00 | 25.70 | 0.00 | - | 9 | 317 |
| 238.83 | 0.00 | - | 2 | 0 | 615.00 | 2.66 | 0.00 | - | 15 | 0 |
| 192.95 | 0.00 | - | 1 | 41 | 620.00 | 2.88 | 0.00 | - | 4 | 0 |
| 221.19 | 0.00 | - | 10 | 0 | 625.00 | 4.12 | 0.00 | - | 1 | 0 |
| 101.95 | 0.00 | - | 2 | 101 | 630.00 | 30.95 | 0.00 | - | 3 | 187 |
| 233.80 | 0.00 | - | 1 | 0 | 635.00 | 3.23 | 0.00 | - | 1 | 0 |
| 229.63 | 0.00 | - | 1 | 0 | 640.00 | 3.95 | 0.00 | - | 1 | 0 |
| 206.27 | 0.00 | - | 1 | 0 | 645.00 | 3.70 | 0.00 | - | 1 | 0 |
| 87.20 | 0.00 | - | 7 | 591 | 650.00 | 37.00 | 0.00 | - | 5 | 534 |
| 220.79 | 0.00 | - | 1 | 0 | 655.00 | 4.10 | 0.00 | - | 3 | 0 |
| 183.65 | 0.00 | - | 2 | 0 | 660.00 | 4.50 | 0.00 | - | 14 | 0 |
| 207.80 | 0.00 | - | 1 | 0 | 665.00 | 5.06 | 0.00 | - | 16 | 0 |
| 76.85 | 0.00 | - | 1 | 71 | 670.00 | 44.60 | 0.00 | - | 14 | 41 |
| 199.61 | 0.00 | - | 3 | 0 | 675.00 | 5.93 | 0.00 | - | 1 | 0 |
| 166.40 | 0.00 | - | 61 | 0 | 680.00 | 5.75 | 0.00 | - | 1 | 0 |
| 193.05 | 0.00 | - | 2 | 0 | 685.00 | 6.60 | 0.00 | - | 18 | 0 |
| 184.79 | 0.00 | - | 10 | 0 | 690.00 | 6.55 | 0.00 | - | 1 | 0 |
| 179.52 | 0.00 | - | 1 | 0 | 695.00 | 7.71 | 0.00 | - | 5 | 0 |
| 177.60 | 0.00 | - | 2 | 0 | 700.00 | 7.50 | 0.00 | - | 137 | 0 |
| 174.27 | 0.00 | - | 4 | 0 | 705.00 | 7.90 | 0.00 | - | 1 | 0 |
| 145.50 | 0.00 | - | 1 | 0 | 710.00 | 9.11 | 0.00 | - | 1 | 0 |
| 164.65 | 0.00 | - | 2 | 0 | 715.00 | 10.06 | 0.00 | - | 2 | 0 |
| 157.80 | 0.00 | - | 1 | 0 | 720.00 | 10.30 | 0.00 | - | 2 | 0 |
| 153.90 | 0.00 | - | 1 | 0 | 725.00 | 10.55 | 0.00 | - | 1 | 0 |
| 46.00 | 0.00 | - | 1 | 53 | 730.00 | 11.95 | 0.00 | - | 2 | 0 |
| 151.00 | 0.00 | - | 3 | 0 | 735.00 | 12.26 | 0.00 | - | 3 | 0 |
| 149.43 | 0.00 | - | 1 | 0 | 740.00 | 12.56 | 0.00 | - | 3 | 0 |
| 138.30 | 0.00 | - | 1 | 0 | 745.00 | 13.42 | 0.00 | - | 3 | 0 |
| 137.14 | 0.00 | - | 1 | 0 | 750.00 | 14.57 | 0.00 | - | 2 | 0 |
| 129.38 | 0.00 | - | 10 | 0 | 755.00 | 16.42 | 0.00 | - | 2 | 0 |
| 126.25 | 0.00 | - | 2 | 0 | 760.00 | 15.74 | 0.00 | - | 1 | 0 |
| 125.00 | 0.00 | - | 33 | 0 | 765.00 | 18.00 | 0.00 | - | 1 | 0 |
| 106.67 | 0.00 | - | 1 | 0 | 770.00 | 18.86 | 0.00 | - | 10 | 0 |
| 115.15 | 0.00 | - | 10 | 0 | 775.00 | 20.01 | 0.00 | - | 4 | 0 |
| 111.35 | 0.00 | - | 11 | 0 | 780.00 | 20.00 | 0.00 | - | 5 | 0 |
| 111.06 | 0.00 | - | 4 | 0 | 785.00 | 22.71 | 0.00 | - | 3 | 0 |
| 102.90 | 0.00 | - | 2 | 0 | 790.00 | 24.00 | 0.00 | - | 6 | 0 |
| 90.39 | 0.00 | - | 7 | 0 | 795.00 | 24.75 | 0.00 | - | 50 | 0 |
| 98.63 | 0.00 | - | 5 | 0 | 800.00 | 26.60 | 0.00 | - | 10 | 0 |
| 94.62 | 0.00 | - | 1 | 0 | 805.00 | 27.65 | 0.00 | - | 50 | 0 |
| 90.72 | 0.00 | - | 1 | 0 | 810.00 | 30.25 | 0.00 | - | 11 | 0 |
| 87.90 | 0.00 | - | 1 | 0 | 815.00 | 31.70 | 0.00 | - | 1 | 0 |
| 89.00 | 0.00 | - | 1 | 0 | 820.00 | 33.20 | 0.00 | - | 1 | 0 |
| 85.10 | 0.00 | - | 15 | 0 | 825.00 | 33.92 | 0.00 | - | 3 | 0 |
| 81.21 | 0.00 | - | 1 | 0 | 830.00 | 35.40 | 0.00 | - | 1 | 0 |
| 75.50 | 0.00 | - | 2 | 0 | 835.00 | 40.99 | 0.00 | - | 5 | 0 |
| 75.41 | 0.00 | - | 1 | 0 | 840.00 | 41.35 | 0.00 | - | 1 | 0 |
| 69.00 | 0.00 | - | 9 | 0 | 845.00 | 41.00 | 0.00 | - | 55 | 0 |
| 66.50 | 0.00 | - | 21 | 0 | 850.00 | 45.35 | 0.00 | - | 33 | 0 |
| 66.60 | 0.00 | - | 3 | 0 | 855.00 | 60.95 | 0.00 | - | 9 | 0 |
| 63.52 | 0.00 | - | 1 | 0 | 860.00 | 50.00 | 0.00 | - | 10 | 0 |
| 59.78 | 0.00 | - | 1 | 0 | 865.00 | 54.00 | 0.00 | - | 1 | 0 |
| 56.50 | 0.00 | - | 2 | 0 | 870.00 | 56.75 | 0.00 | - | 1 | 0 |
| 53.00 | 0.00 | - | 3 | 0 | 875.00 | 58.50 | 0.00 | - | 7 | 0 |
| 50.91 | 0.00 | - | 6 | 0 | 880.00 | 60.90 | 0.00 | - | 7 | 0 |
| 51.05 | 0.00 | - | 1 | 0 | 885.00 | 66.80 | 0.00 | - | 5 | 0 |
| 8.20 | 0.00 | - | 1 | 105 | 890.00 | - | - | - | - | - |
| 45.55 | 0.00 | - | 1 | 0 | 895.00 | 79.95 | 0.00 | - | 1 | 0 |
| 42.83 | 0.00 | - | 12 | 0 | 900.00 | 73.00 | 0.00 | - | 26 | 0 |
| 40.50 | 0.00 | - | 3 | 0 | 905.00 | 79.40 | 0.00 | - | 1 | 0 |
| 38.62 | 0.00 | - | 3 | 0 | 915.00 | 82.27 | 0.00 | - | 2 | 0 |
| 36.40 | 0.00 | - | 32 | 0 | 920.00 | - | - | - | - | - |
| 34.30 | 0.00 | - | 21 | 0 | 925.00 | 147.72 | 0.00 | - | 1 | 0 |
| 5.05 | 0.00 | - | 1 | 11 | 930.00 | - | - | - | - | - |
| 30.45 | 0.00 | - | 2 | 0 | 940.00 | - | - | - | - | - |
| 27.85 | 0.00 | - | 50 | 0 | 945.00 | - | - | - | - | - |
| 24.75 | 0.00 | - | 6 | 0 | 960.00 | 211.28 | 0.00 | - | 2 | 0 |
| 23.73 | 0.00 | - | 92 | 0 | 965.00 | 191.05 | 0.00 | - | - | 0 |
| 21.00 | 0.00 | - | 2 | 0 | 980.00 | 172.10 | 0.00 | - | 73 | 0 |
| 18.70 | 0.00 | - | 31 | 0 | 985.00 | - | - | - | - | - |
| 15.40 | 0.00 | - | 38 | 0 | 1,000.00 | 171.00 | 0.00 | - | 1 | 0 |
| 15.37 | 0.00 | - | 1 | 0 | 1,005.00 | 321.02 | 0.00 | - | 12 | 0 |
| 12.40 | 0.00 | - | 4 | 0 | 1,020.00 | 171.20 | 0.00 | - | 1 | 0 |
| 10.15 | 0.00 | - | 66 | 0 | 1,040.00 | 224.56 | 0.00 | - | 2 | 0 |
| 7.75 | 0.00 | - | 4 | 0 | 1,060.00 | 311.31 | 0.00 | - | 2 | 0 |
| 7.30 | 0.00 | - | 2 | 0 | 1,080.00 | 352.30 | 0.00 | - | - | 0 |
| 5.50 | 0.00 | - | 12 | 0 | 1,100.00 | 291.21 | 0.00 | - | 75 | 0 |
| 5.00 | 0.00 | - | 2 | 0 | 1,120.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 0 | 1,140.00 | 415.00 | 0.00 | - | 4 | 0 |
| 2.68 | 0.00 | - | 1 | 0 | 1,160.00 | 380.40 | 0.00 | - | 5 | 0 |
| 2.46 | 0.00 | - | 3 | 0 | 1,180.00 | 367.00 | 0.00 | - | 5 | 0 |
| 2.49 | 0.00 | - | 10 | 0 | 1,200.00 | 378.60 | 0.00 | - | 20 | 0 |
© 2024 Yahoo. All rights reserved.