Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 401.57 | 0.00 | - | 2 | 12 | 340.00 | 0.15 | 0.00 | - | 4 | 14 |
| 368.65 | 0.00 | - | 3 | 6 | 350.00 | - | - | - | - | - |
| 386.55 | 0.00 | - | 1 | 23 | 360.00 | - | - | - | - | - |
| 381.45 | 0.00 | - | 1 | 1 | 370.00 | - | - | - | - | - |
| 367.25 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
| 382.65 | 0.00 | - | 1 | 1 | 390.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 410.00 | 0.20 | 0.00 | - | - | 1 |
| 314.08 | 0.00 | - | 1 | 0 | 420.00 | 0.23 | 0.00 | - | - | 1 |
| - | - | - | - | - | 430.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 435.00 | 0.01 | 0.00 | - | - | 20 |
| - | - | - | - | - | 440.00 | 0.44 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 0.10 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 455.00 | 0.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 460.00 | 0.05 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 465.00 | 0.01 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 470.00 | 0.01 | 0.00 | - | 3 | 14 |
| 214.90 | 0.00 | - | 4 | 1 | 475.00 | 0.01 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 485.00 | 0.03 | 0.00 | - | 3 | 9 |
| 245.13 | 0.00 | - | 2 | 3 | 490.00 | 0.56 | 0.00 | - | 1 | 2 |
| 222.20 | 0.00 | - | - | 4 | 500.00 | 0.01 | 0.00 | - | 1 | 66 |
| 225.56 | 0.00 | - | 1 | 2 | 505.00 | 0.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 510.00 | 0.04 | 0.00 | - | 5 | 111 |
| 212.11 | 0.00 | - | 1 | 1 | 515.00 | 0.01 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 520.00 | 0.15 | 0.00 | - | 8 | 10 |
| 197.60 | 0.00 | - | 1 | 2 | 525.00 | 0.11 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 530.00 | 0.01 | 0.00 | - | 1 | 81 |
| 175.38 | 0.00 | - | 1 | 1 | 535.00 | 0.27 | 0.00 | - | 4 | 9 |
| 177.45 | 0.00 | - | 1 | 4 | 540.00 | 0.05 | 0.00 | - | 5 | 15 |
| 157.65 | 0.00 | - | 1 | 1 | 545.00 | 0.11 | 0.00 | - | 1 | 5 |
| 219.05 | 0.00 | - | 1 | 6 | 550.00 | 0.01 | 0.00 | - | 1 | 94 |
| 226.66 | +51.45 | +29.36% | 1 | 3 | 555.00 | 0.21 | 0.00 | - | 1 | 7 |
| 173.10 | 0.00 | - | 9 | 5 | 560.00 | 0.10 | 0.00 | - | 12 | 47 |
| 162.28 | 0.00 | - | 1 | 12 | 565.00 | 0.09 | 0.00 | - | 2 | 32 |
| 146.45 | 0.00 | - | 1 | 7 | 570.00 | 0.08 | 0.00 | - | 6 | 61 |
| 195.56 | 0.00 | - | 1 | 2 | 575.00 | 0.04 | 0.00 | - | 3 | 45 |
| 141.25 | 0.00 | - | 3 | 7 | 580.00 | 0.03 | 0.00 | - | 2 | 519 |
| 182.93 | 0.00 | - | 6 | 9 | 585.00 | 0.04 | 0.00 | - | 3 | 59 |
| 134.75 | 0.00 | - | 3 | 4 | 590.00 | 0.13 | 0.00 | - | 1 | 102 |
| 129.90 | 0.00 | - | 1 | 2 | 595.00 | 0.16 | 0.00 | - | 25 | 46 |
| 127.48 | 0.00 | - | 1 | 14 | 600.00 | 0.02 | 0.00 | - | 4 | 274 |
| 102.68 | 0.00 | - | 2 | 4 | 605.00 | 0.27 | 0.00 | - | 25 | 64 |
| 174.70 | 0.00 | - | 1 | 3 | 610.00 | 0.14 | 0.00 | - | 1 | 77 |
| 170.74 | 0.00 | - | 1 | 7 | 615.00 | 0.01 | 0.00 | - | 1 | 80 |
| 104.65 | 0.00 | - | 1 | 23 | 620.00 | 0.05 | 0.00 | - | 22 | 117 |
| 140.44 | 0.00 | - | 1 | 10 | 625.00 | 0.05 | 0.00 | - | 9 | 236 |
| 94.30 | 0.00 | - | 6 | 15 | 630.00 | 0.09 | 0.00 | - | 14 | 174 |
| 83.50 | 0.00 | - | 1 | 23 | 635.00 | 0.06 | 0.00 | - | 1 | 104 |
| 141.46 | +12.95 | +10.08% | 2 | 17 | 640.00 | 0.03 | +0.02 | +200.00% | 1 | 147 |
| 140.49 | 0.00 | - | 1 | 36 | 645.00 | 0.06 | 0.00 | - | 9 | 372 |
| 132.00 | 0.00 | - | 7 | 34 | 650.00 | 0.03 | 0.00 | - | 8 | 459 |
| 63.50 | 0.00 | - | 2 | 12 | 655.00 | 0.16 | 0.00 | - | 4 | 424 |
| 69.13 | 0.00 | - | 5 | 16 | 660.00 | 0.05 | -0.01 | -16.67% | 1 | 522 |
| 83.35 | 0.00 | - | 1 | 29 | 665.00 | 0.03 | -0.01 | -25.00% | 10 | 260 |
| 112.00 | 0.00 | - | 34 | 55 | 670.00 | 0.07 | +0.05 | +250.00% | 1 | 690 |
| 94.11 | 0.00 | - | 1 | 43 | 675.00 | 0.07 | 0.00 | - | 11 | 399 |
| 92.26 | 0.00 | - | 20 | 71 | 680.00 | 0.08 | +0.05 | +166.67% | 2 | 668 |
| 80.20 | 0.00 | - | 1 | 66 | 685.00 | 0.02 | -0.02 | -50.00% | 2 | 345 |
| 93.93 | +10.62 | +12.75% | 10 | 84 | 690.00 | 0.17 | +0.13 | +325.00% | 1 | 582 |
| - | - | - | - | - | 692.50 | 0.20 | 0.00 | - | - | 2 |
| 81.13 | 0.00 | - | 7 | 103 | 695.00 | 0.05 | 0.00 | - | 39 | 393 |
| 84.64 | 0.00 | - | 2 | 296 | 700.00 | 0.06 | 0.00 | - | 487 | 1,434 |
| 74.55 | 0.00 | - | 1 | 134 | 705.00 | 0.12 | +0.06 | +100.00% | 6 | 566 |
| 21.65 | 0.00 | - | 2 | 34 | 707.50 | 0.10 | +0.09 | +900.00% | 1 | 108 |
| 73.96 | 0.00 | - | 21 | 261 | 710.00 | 0.07 | +0.01 | +16.67% | 4 | 744 |
| 72.50 | 0.00 | - | 2 | 402 | 712.50 | 0.03 | 0.00 | - | 9 | 90 |
| 69.14 | 0.00 | - | 6 | 350 | 715.00 | 0.02 | -0.05 | -71.43% | 3 | 1,031 |
| 66.67 | 0.00 | - | 6 | 129 | 717.50 | 0.25 | +0.15 | +150.00% | 1 | 125 |
| 62.65 | -4.50 | -6.70% | 3 | 420 | 720.00 | 0.09 | 0.00 | - | 10 | 870 |
| 66.42 | +0.73 | +1.11% | 1 | 86 | 722.50 | 0.10 | +0.01 | +11.11% | 3 | 132 |
| 63.88 | +4.08 | +6.82% | 1 | 330 | 725.00 | 0.10 | -0.01 | -9.09% | 22 | 2,103 |
| 55.75 | +2.13 | +3.97% | 1 | 187 | 727.50 | 0.10 | -0.05 | -33.33% | 2 | 229 |
| 52.00 | -5.50 | -9.57% | 6 | 1,417 | 730.00 | 0.15 | +0.02 | +15.38% | 42 | 655 |
| 34.74 | 0.00 | - | - | 0 | 732.50 | 0.11 | -0.05 | -31.25% | 11 | 33 |
| 51.45 | 0.00 | - | 36 | 476 | 735.00 | 0.18 | +0.02 | +12.50% | 71 | 1,488 |
| - | - | - | - | - | 737.50 | 0.19 | 0.00 | - | 1 | 70 |
| 41.90 | -5.60 | -11.79% | 12 | 519 | 740.00 | 0.22 | +0.01 | +4.55% | 54 | 628 |
| 40.69 | 0.00 | - | 1 | 5 | 742.50 | 0.29 | -0.01 | -3.33% | 7 | 31 |
| 38.00 | -3.29 | -7.97% | 33 | 434 | 745.00 | 0.32 | +0.04 | +14.29% | 89 | 345 |
| 34.97 | 0.00 | - | 4 | 34 | 747.50 | 0.41 | +0.02 | +5.13% | 21 | 91 |
| 32.18 | -8.27 | -20.44% | 18 | 1,233 | 750.00 | 0.56 | +0.19 | +52.78% | 176 | 680 |
| 27.45 | -4.19 | -13.24% | 43 | 519 | 755.00 | 0.83 | +0.28 | +52.83% | 220 | 515 |
| 22.40 | -6.07 | -21.32% | 37 | 468 | 760.00 | 1.24 | +0.40 | +47.06% | 373 | 590 |
| 18.65 | -5.58 | -23.03% | 13 | 336 | 765.00 | 1.95 | +0.70 | +56.00% | 202 | 431 |
| 15.10 | -4.71 | -23.78% | 26 | 539 | 770.00 | 2.90 | +0.96 | +49.48% | 421 | 573 |
| 10.70 | -5.30 | -33.13% | 95 | 1,562 | 775.00 | 4.49 | +1.49 | +53.79% | 271 | 399 |
| 8.00 | -4.15 | -34.16% | 163 | 966 | 780.00 | 6.50 | +2.11 | +48.06% | 309 | 359 |
| 5.45 | -4.05 | -42.63% | 399 | 637 | 785.00 | 8.75 | +2.44 | +38.67% | 185 | 183 |
| 3.70 | -3.12 | -45.75% | 236 | 1,127 | 790.00 | 12.40 | +3.68 | +42.20% | 49 | 79 |
| 2.42 | -2.34 | -49.16% | 231 | 290 | 795.00 | 15.50 | +3.65 | +30.80% | 17 | 23 |
| 1.59 | -1.69 | -52.98% | 501 | 1,303 | 800.00 | 19.50 | +4.15 | +27.04% | 37 | 33 |
| 0.96 | -1.35 | -58.44% | 147 | 503 | 805.00 | 23.17 | +3.78 | +19.49% | 5 | 21 |
| 0.60 | -0.80 | -57.14% | 107 | 349 | 810.00 | 22.67 | -47.53 | -67.71% | 28 | 0 |
| 0.36 | -0.64 | -64.00% | 43 | 326 | 815.00 | 43.85 | 0.00 | - | 13 | 0 |
| 0.27 | -0.37 | -57.81% | 59 | 219 | 820.00 | 78.60 | 0.00 | - | 2 | 0 |
| 0.18 | -0.23 | -56.10% | 35 | 959 | 825.00 | 58.20 | 0.00 | - | 1 | 0 |
| 0.13 | -0.15 | -53.57% | 13 | 152 | 830.00 | - | - | - | - | - |
| 0.08 | -0.13 | -61.90% | 10 | 188 | 835.00 | 65.10 | 0.00 | - | - | 0 |
| 0.13 | -0.03 | -18.75% | 14 | 209 | 840.00 | 96.24 | 0.00 | - | - | 0 |
| 0.06 | -0.04 | -40.00% | 1 | 66 | 845.00 | - | - | - | - | - |
| 0.03 | -0.07 | -70.00% | 9 | 338 | 850.00 | 76.05 | 0.00 | - | - | 0 |
| 0.03 | -0.04 | -57.14% | 7 | 60 | 855.00 | 108.65 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 130 | 860.00 | 109.72 | 0.00 | - | 40 | 0 |
| 0.13 | 0.00 | - | 1 | 76 | 865.00 | 117.11 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 2 | 189 | 870.00 | - | - | - | - | - |
| 0.02 | -0.07 | -77.78% | 2 | 809 | 875.00 | 107.85 | 0.00 | - | 2 | 0 |
| 0.02 | -0.03 | -60.00% | 2 | 137 | 880.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 1 | 115 | 885.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 2 | 170 | 890.00 | 164.40 | 0.00 | - | 2 | 0 |
| 0.02 | -0.08 | -80.00% | 2 | 75 | 895.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 1,126 | 900.00 | 186.85 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 3 | 71 | 905.00 | 126.21 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 64 | 910.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 205 | 915.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 2 | 129 | 920.00 | 192.28 | 0.00 | - | 1 | 0 |
| 0.01 | -0.03 | -75.00% | 8 | 21 | 925.00 | 197.30 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 67 | 930.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 24 | 935.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 36 | 940.00 | 195.97 | 0.00 | - | - | 0 |
| 0.01 | -0.19 | -95.00% | 1 | 52 | 945.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 2 | 62 | 950.00 | 222.12 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 10 | 111 | 955.00 | 227.14 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 16 | 960.00 | 209.15 | 0.00 | - | 24 | 0 |
| 0.08 | 0.00 | - | 1 | 23 | 965.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 51 | 970.00 | 242.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 48 | 975.00 | 247.27 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 7 | 11 | 980.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 32 | 985.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 990.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 14 | 46 | 995.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 952 | 1,000.00 | 258.24 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 10 | 348 | 1,020.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 26 | 1,040.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 292 | 1,080.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.