UK markets open in 3 hours 11 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,243.08 +22.46 (+0.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,420.60 -5.30 (-0.22%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,030.09 -1,109.03 (-1.98%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 329.00 | 0.00 | - | 1 | 1 | 410.00 | 0.17 | 0.00 | - | 2 | 2 |
| 280.44 | 0.00 | - | - | 1 | 500.00 | 0.07 | 0.00 | - | 4 | 4 |
| 246.19 | 0.00 | - | 1 | 0 | 550.00 | - | - | - | - | - |
| 183.63 | 0.00 | - | 1 | 1 | 585.00 | 0.22 | 0.00 | - | - | 5 |
| - | - | - | - | - | 590.00 | 0.21 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 595.00 | 0.22 | 0.00 | - | 2 | 3 |
| 200.50 | 0.00 | - | 8 | 7 | 600.00 | 0.01 | 0.00 | - | 3 | 88 |
| - | - | - | - | - | 605.00 | 0.41 | +0.32 | +355.56% | 3 | 5 |
| - | - | - | - | - | 610.00 | 0.26 | 0.00 | - | 2 | 18 |
| 181.11 | 0.00 | - | 1 | 1 | 615.00 | 0.01 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 620.00 | 0.10 | 0.00 | - | 10 | 21 |
| 170.75 | 0.00 | - | 1 | 1 | 625.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 630.00 | 0.75 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 635.00 | 0.01 | 0.00 | - | 20 | 53 |
| 70.27 | 0.00 | - | 1 | 1 | 640.00 | 0.02 | 0.00 | - | 2 | 68 |
| 151.21 | 0.00 | - | 1 | 68 | 645.00 | 0.42 | 0.00 | - | 1 | 60 |
| 127.79 | 0.00 | - | 20 | 62 | 650.00 | 0.04 | 0.00 | - | 1 | 87 |
| 77.90 | 0.00 | - | 1 | 1 | 655.00 | 0.03 | -0.46 | -93.88% | 3 | 49 |
| 133.87 | 0.00 | - | 3 | 3 | 660.00 | 0.23 | +0.14 | +155.56% | 3 | 114 |
| 101.25 | 0.00 | - | 3 | 2 | 665.00 | 0.25 | 0.00 | - | 1 | 55 |
| 112.15 | 0.00 | - | 3 | 9 | 670.00 | 0.01 | 0.00 | - | 1 | 107 |
| 91.30 | 0.00 | - | 3 | 1 | 675.00 | 0.02 | 0.00 | - | 4 | 433 |
| 98.18 | 0.00 | - | 1 | 4 | 680.00 | 0.03 | -0.02 | -40.00% | 3 | 344 |
| 98.88 | 0.00 | - | 1 | 81 | 685.00 | 0.08 | 0.00 | - | 6 | 55 |
| 110.52 | +3.31 | +3.09% | 1 | 24 | 690.00 | 0.05 | 0.00 | - | 12 | 130 |
| 100.35 | +27.40 | +37.56% | 1 | 12 | 695.00 | 0.26 | +0.17 | +188.89% | 2 | 75 |
| 97.03 | 0.00 | - | 4 | 12 | 700.00 | 0.10 | 0.00 | - | 6 | 241 |
| 91.47 | -5.05 | -5.23% | 1 | 5 | 705.00 | 0.18 | +0.16 | +800.00% | 3 | 230 |
| 90.80 | +7.10 | +8.48% | 10 | 40 | 710.00 | 0.05 | -0.04 | -44.44% | 2 | 91 |
| 86.25 | +4.38 | +5.35% | 1 | 13 | 715.00 | 0.03 | 0.00 | - | 4 | 277 |
| - | - | - | - | - | 717.50 | 0.04 | +0.01 | +33.33% | 1 | 42 |
| 77.89 | 0.00 | - | 4 | 50 | 720.00 | 0.03 | 0.00 | - | 13 | 199 |
| - | - | - | - | - | 722.50 | 0.07 | 0.00 | - | 3 | 10 |
| 70.71 | 0.00 | - | 9 | 76 | 725.00 | 0.07 | +0.01 | +16.67% | 2 | 325 |
| - | - | - | - | - | 727.50 | 0.05 | 0.00 | - | 8 | 35 |
| 65.00 | +1.10 | +1.72% | 2 | 151 | 730.00 | 0.05 | -0.01 | -16.67% | 2 | 131 |
| 66.32 | 0.00 | - | 1 | 5 | 732.50 | 0.09 | 0.00 | - | 10 | 18 |
| 64.08 | 0.00 | - | 10 | 69 | 735.00 | 0.08 | -0.02 | -20.00% | 5 | 125 |
| 47.83 | 0.00 | - | - | 2 | 737.50 | 0.09 | +0.08 | +800.00% | 3 | 32 |
| 59.33 | +1.68 | +2.91% | 27 | 871 | 740.00 | 0.05 | -0.07 | -58.33% | 25 | 155 |
| 59.65 | 0.00 | - | 1 | 4 | 742.50 | 0.10 | 0.00 | - | 16 | 93 |
| 54.15 | +0.07 | +0.13% | 28 | 192 | 745.00 | 0.09 | 0.00 | - | 21 | 193 |
| 49.83 | -4.44 | -8.18% | 1 | 6 | 747.50 | 0.10 | -0.01 | -9.09% | 16 | 59 |
| 47.05 | -0.05 | -0.11% | 16 | 273 | 750.00 | 0.08 | -0.07 | -46.67% | 86 | 622 |
| 44.87 | 0.00 | - | 2 | 2 | 752.50 | 0.08 | -0.06 | -42.86% | 13 | 78 |
| 41.93 | -0.45 | -1.06% | 2 | 67 | 755.00 | 0.11 | -0.11 | -50.00% | 33 | 132 |
| 41.00 | +4.13 | +11.20% | 17 | 12 | 757.50 | 0.12 | -0.09 | -42.86% | 26 | 123 |
| 38.51 | +0.73 | +1.93% | 18 | 112 | 760.00 | 0.16 | -0.20 | -55.56% | 169 | 571 |
| 18.65 | 0.00 | - | 4 | 8 | 762.50 | 0.17 | -0.20 | -54.05% | 48 | 171 |
| 33.79 | 0.00 | - | 6 | 165 | 765.00 | 0.19 | -0.45 | -70.31% | 161 | 1,309 |
| 29.25 | 0.00 | - | 1 | 12 | 767.50 | 0.22 | -0.57 | -72.15% | 78 | 155 |
| 31.21 | +5.41 | +20.97% | 18 | 451 | 770.00 | 0.28 | -0.72 | -72.00% | 173 | 910 |
| 24.00 | -4.90 | -16.96% | 6 | 63 | 772.50 | 0.47 | -0.77 | -62.10% | 113 | 302 |
| 22.60 | -0.79 | -3.38% | 5 | 188 | 775.00 | 0.46 | -1.14 | -71.25% | 339 | 572 |
| 21.65 | +2.35 | +12.18% | 5 | 109 | 777.50 | 0.71 | -1.32 | -65.02% | 151 | 251 |
| 20.75 | +1.15 | +5.87% | 13 | 413 | 780.00 | 0.77 | -1.76 | -69.57% | 501 | 653 |
| 18.04 | +5.41 | +42.83% | 167 | 486 | 785.00 | 1.46 | -2.34 | -61.58% | 393 | 460 |
| 14.05 | +4.75 | +51.08% | 183 | 959 | 790.00 | 2.39 | -3.51 | -59.49% | 534 | 1,105 |
| 10.30 | +3.45 | +50.36% | 517 | 541 | 795.00 | 4.10 | -4.15 | -50.30% | 322 | 485 |
| 7.15 | +2.38 | +49.90% | 1,246 | 1,178 | 800.00 | 5.80 | -5.40 | -48.21% | 260 | 483 |
| 5.05 | +1.70 | +50.75% | 602 | 1,066 | 805.00 | 8.95 | -5.70 | -38.91% | 19 | 141 |
| 3.31 | +1.11 | +50.45% | 519 | 739 | 810.00 | 11.95 | -7.85 | -39.65% | 10 | 28 |
| 2.20 | +0.76 | +52.78% | 258 | 334 | 815.00 | 21.60 | 0.00 | - | 2 | 1 |
| 1.30 | +0.40 | +44.44% | 529 | 628 | 820.00 | 22.00 | -4.67 | -17.51% | 5 | 33 |
| 0.83 | +0.23 | +38.33% | 2,889 | 1,287 | 825.00 | 28.50 | -2.50 | -8.06% | 2 | 6 |
| 0.54 | +0.12 | +28.57% | 507 | 613 | 830.00 | 35.63 | 0.00 | - | 1 | 2 |
| 0.31 | -0.03 | -8.82% | 64 | 183 | 835.00 | 37.80 | 0.00 | - | 22 | 2 |
| 0.24 | -0.09 | -27.27% | 44 | 602 | 840.00 | 43.00 | 0.00 | - | 2 | 2 |
| 0.14 | -0.07 | -33.33% | 68 | 217 | 845.00 | 48.50 | 0.00 | - | - | 0 |
| 0.09 | -0.02 | -18.18% | 45 | 204 | 850.00 | 50.03 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 22 | 38 | 855.00 | - | - | - | - | - |
| 0.05 | -0.07 | -58.33% | 7 | 95 | 860.00 | - | - | - | - | - |
| 0.05 | -0.04 | -44.44% | 2 | 98 | 865.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 19 | 79 | 870.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 19 | 30 | 875.00 | - | - | - | - | - |
| 0.01 | -0.11 | -91.67% | 1 | 27 | 880.00 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 4 | 75 | 885.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 6 | 82 | 890.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 43 | 895.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 10 | 900.00 | 171.17 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 2 | 3 | 910.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 3 | 940.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 3 | 950.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 1 | 8 | 960.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.