Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 314.00 | 0.00 | - | - | - | 215.00 | 0.13 | 0.00 | - | 1 | 0 |
| 491.70 | 0.00 | - | 4 | 0 | 225.00 | 0.01 | 0.00 | - | 2 | 0 |
| 314.00 | 0.00 | - | 1 | 1 | 230.00 | 0.06 | 0.00 | - | 18 | 290 |
| 497.08 | 0.00 | - | 1 | 2 | 235.00 | 0.02 | 0.00 | - | 2 | 122 |
| 438.00 | 0.00 | - | 4 | 7 | 240.00 | 0.15 | 0.00 | - | 5 | 80 |
| 443.83 | 0.00 | - | 5 | 18 | 245.00 | 0.16 | 0.00 | - | 5 | 95 |
| 429.92 | 0.00 | - | 1 | 3 | 250.00 | 0.08 | 0.00 | - | 12 | 122 |
| 477.25 | 0.00 | - | 1 | 3 | 255.00 | 0.23 | 0.00 | - | 11 | 0 |
| 386.48 | 0.00 | - | 1 | 11 | 260.00 | 0.09 | 0.00 | - | 2 | 99 |
| 452.15 | 0.00 | - | 1 | 0 | 265.00 | 0.08 | 0.00 | - | 9 | 79 |
| 268.65 | 0.00 | - | 1 | 3 | 270.00 | 0.12 | 0.00 | - | 9 | 114 |
| 282.77 | 0.00 | - | - | - | 275.00 | 0.09 | 0.00 | - | 8 | 66 |
| 399.18 | 0.00 | - | 1 | 9 | 280.00 | 0.15 | 0.00 | - | 2 | 79 |
| 271.72 | 0.00 | - | - | - | 285.00 | 0.10 | 0.00 | - | 32 | 170 |
| 282.77 | 0.00 | - | 1 | 37 | 290.00 | 0.18 | 0.00 | - | 7 | 103 |
| 423.50 | 0.00 | - | 12 | 30 | 295.00 | 0.10 | 0.00 | - | 3 | 75 |
| 271.72 | 0.00 | - | 5 | 28 | 300.00 | 0.19 | 0.00 | - | 6 | 176 |
| 413.10 | 0.00 | - | 5 | 33 | 305.00 | 0.10 | 0.00 | - | 2 | 89 |
| 252.62 | 0.00 | - | 12 | 41 | 310.00 | 0.24 | 0.00 | - | 5 | 155 |
| 245.00 | 0.00 | - | - | - | 315.00 | 0.09 | 0.00 | - | 2 | 43 |
| 243.88 | 0.00 | - | 8 | 28 | 320.00 | 0.27 | 0.00 | - | 4 | 91 |
| 425.47 | 0.00 | - | 1 | 7 | 325.00 | 0.19 | 0.00 | - | 6 | 44 |
| 393.59 | 0.00 | - | 1 | 1 | 330.00 | 0.04 | 0.00 | - | 5 | 5 |
| 377.95 | 0.00 | - | 2 | 17 | 335.00 | 0.05 | 0.00 | - | 1 | 0 |
| 175.01 | 0.00 | - | 2 | 6 | 340.00 | 0.07 | 0.00 | - | 3 | 3 |
| 161.20 | 0.00 | - | - | - | 345.00 | 0.07 | 0.00 | - | 6 | 84 |
| 360.00 | 0.00 | - | 1 | 0 | 350.00 | 0.08 | 0.00 | - | 3 | 11 |
| 212.52 | 0.00 | - | - | - | 355.00 | 0.05 | 0.00 | - | 5 | 738 |
| 391.32 | 0.00 | - | 4 | 1 | 360.00 | 0.07 | 0.00 | - | 3 | 3 |
| 173.61 | 0.00 | - | - | - | 365.00 | 0.10 | 0.00 | - | 8 | 1,417 |
| 212.52 | 0.00 | - | 2 | 13 | 370.00 | 0.16 | 0.00 | - | 1 | 0 |
| 374.23 | 0.00 | - | 1 | 14 | 375.00 | 0.04 | 0.00 | - | 5 | 0 |
| 173.61 | 0.00 | - | 2 | 25 | 380.00 | 0.10 | 0.00 | - | 3 | 3 |
| 398.29 | 0.00 | - | 3 | 0 | 385.00 | 0.05 | 0.00 | - | 4 | 0 |
| 183.58 | 0.00 | - | 10 | 14 | 390.00 | 0.04 | 0.00 | - | 5 | 0 |
| 164.17 | 0.00 | - | - | - | 395.00 | 0.03 | 0.00 | - | 2 | 0 |
| 338.33 | 0.00 | - | 1 | 1 | 400.00 | 0.20 | 0.00 | - | 1 | 23 |
| 259.00 | 0.00 | - | - | 33 | 405.00 | 0.31 | 0.00 | - | 4 | 0 |
| 164.17 | 0.00 | - | 2 | 39 | 410.00 | 0.43 | 0.00 | - | 2 | 1 |
| 325.00 | 0.00 | - | 10 | 10 | 415.00 | 0.04 | 0.00 | - | 1 | 0 |
| 266.50 | 0.00 | - | 1 | 2 | 420.00 | 0.26 | 0.00 | - | 2 | 20 |
| 234.65 | 0.00 | - | 1 | 27 | 425.00 | 0.10 | 0.00 | - | 2 | 0 |
| 165.05 | 0.00 | - | 1 | 11 | 430.00 | 0.20 | 0.00 | - | 3 | 6 |
| 303.12 | 0.00 | - | 2 | 50 | 435.00 | 0.04 | 0.00 | - | 2 | 0 |
| 143.40 | 0.00 | - | 2 | 27 | 440.00 | 0.15 | 0.00 | - | 1 | 2 |
| 279.90 | 0.00 | - | 1 | 0 | 445.00 | 0.20 | 0.00 | - | 1 | 236 |
| 240.13 | 0.00 | - | 1 | 1 | 450.00 | 0.61 | 0.00 | - | 1 | 5 |
| 251.18 | 0.00 | - | 1 | 28 | 455.00 | 0.06 | 0.00 | - | 1 | 0 |
| 228.24 | 0.00 | - | 2 | 174 | 460.00 | 0.03 | 0.00 | - | 1 | 0 |
| 221.19 | 0.00 | - | 1 | 57 | 465.00 | 0.03 | 0.00 | - | 1 | 0 |
| 155.00 | 0.00 | - | 4 | 28 | 470.00 | 0.04 | 0.00 | - | 1 | 0 |
| 295.85 | 0.00 | - | 3 | 40 | 475.00 | 0.03 | 0.00 | - | 4 | 0 |
| 148.40 | 0.00 | - | 1 | 67 | 480.00 | 0.03 | 0.00 | - | 1 | 0 |
| 304.60 | 0.00 | - | 1 | 0 | 485.00 | 0.04 | 0.00 | - | 3 | 0 |
| 269.53 | 0.00 | - | 15 | 5 | 490.00 | 0.24 | 0.00 | - | 6 | 0 |
| 276.39 | 0.00 | - | 6 | 63 | 495.00 | 0.07 | 0.00 | - | 4 | 0 |
| 283.15 | 0.00 | - | 7 | 0 | 500.00 | 0.04 | 0.00 | - | 3 | 0 |
| 268.50 | 0.00 | - | 10 | 0 | 505.00 | 0.10 | 0.00 | - | 1 | 0 |
| 223.52 | 0.00 | - | 1 | 0 | 510.00 | 0.21 | 0.00 | - | 6 | 0 |
| 214.95 | 0.00 | - | 1 | 0 | 515.00 | 0.01 | 0.00 | - | 1 | 0 |
| 214.71 | 0.00 | - | 2 | 116 | 520.00 | 0.35 | 0.00 | - | 2 | 0 |
| 200.72 | 0.00 | - | 1 | 0 | 525.00 | 0.57 | 0.00 | - | 2 | 0 |
| 185.57 | 0.00 | - | 1 | 10 | 530.00 | 0.21 | 0.00 | - | 1 | 0 |
| 261.65 | 0.00 | - | 3 | 0 | 535.00 | 0.20 | 0.00 | - | 1 | 0 |
| 182.40 | 0.00 | - | 1 | 69 | 540.00 | 0.10 | 0.00 | - | 2 | 0 |
| 244.23 | 0.00 | - | 3 | 0 | 545.00 | 0.06 | 0.00 | - | 2 | 0 |
| 175.05 | 0.00 | - | 2 | 0 | 550.00 | 0.23 | 0.00 | - | 3 | 0 |
| 171.23 | 0.00 | - | 1 | 0 | 555.00 | 0.17 | 0.00 | - | 2 | 0 |
| 240.90 | 0.00 | - | 1 | 0 | 560.00 | 0.17 | 0.00 | - | 35 | 0 |
| 237.20 | 0.00 | - | 4 | 0 | 565.00 | 0.23 | 0.00 | - | 2 | 0 |
| 209.65 | 0.00 | - | 1 | 0 | 570.00 | 0.25 | 0.00 | - | 1 | 0 |
| 229.39 | 0.00 | - | 2 | 0 | 575.00 | 0.29 | 0.00 | - | 41 | 0 |
| 222.20 | 0.00 | - | 1 | 0 | 580.00 | 0.16 | 0.00 | - | 1 | 0 |
| 215.46 | 0.00 | - | 4 | 0 | 585.00 | 0.19 | 0.00 | - | 2 | 0 |
| 209.73 | 0.00 | - | 1 | 0 | 590.00 | 0.34 | 0.00 | - | 8 | 0 |
| 203.08 | 0.00 | - | 8 | 0 | 595.00 | 0.50 | 0.00 | - | 1 | 0 |
| 198.73 | 0.00 | - | 2 | 0 | 600.00 | 0.25 | 0.00 | - | 6 | 0 |
| 191.00 | 0.00 | - | 7 | 0 | 605.00 | 0.34 | 0.00 | - | 1 | 0 |
| 189.00 | 0.00 | - | 2 | 0 | 610.00 | 0.21 | 0.00 | - | 2 | 0 |
| 186.77 | 0.00 | - | 24 | 0 | 615.00 | 0.30 | 0.00 | - | 2 | 0 |
| 186.99 | 0.00 | - | 1 | 0 | 620.00 | 0.26 | 0.00 | - | 2 | 0 |
| 173.56 | 0.00 | - | 10 | 0 | 625.00 | 0.29 | 0.00 | - | 1 | 0 |
| 167.35 | 0.00 | - | 3 | 0 | 630.00 | 0.33 | 0.00 | - | 1 | 0 |
| 168.54 | 0.00 | - | 4 | 0 | 635.00 | 0.28 | 0.00 | - | 1 | 0 |
| 139.80 | 0.00 | - | 2 | 0 | 640.00 | 0.34 | 0.00 | - | 12 | 0 |
| 134.88 | 0.00 | - | 1 | 0 | 645.00 | 0.43 | 0.00 | - | 5 | 0 |
| 151.70 | 0.00 | - | 1 | 0 | 650.00 | 0.44 | 0.00 | - | 1 | 0 |
| 141.27 | 0.00 | - | 2 | 0 | 655.00 | 0.46 | 0.00 | - | 3 | 0 |
| 141.96 | 0.00 | - | 1 | 0 | 660.00 | 0.52 | 0.00 | - | 2 | 0 |
| 121.50 | 0.00 | - | 4 | 0 | 665.00 | 0.54 | 0.00 | - | 5 | 0 |
| 118.00 | 0.00 | - | 5 | 0 | 670.00 | 0.63 | 0.00 | - | 3 | 0 |
| 127.38 | 0.00 | - | 6 | 0 | 675.00 | 0.72 | 0.00 | - | 2 | 0 |
| 104.00 | 0.00 | - | 2 | 0 | 680.00 | 0.78 | 0.00 | - | 4 | 0 |
| 118.05 | 0.00 | - | 2 | 0 | 685.00 | 0.95 | 0.00 | - | 34 | 0 |
| 108.44 | 0.00 | - | 1 | 0 | 690.00 | 1.01 | 0.00 | - | 18 | 0 |
| 106.56 | 0.00 | - | 2 | 0 | 695.00 | 1.14 | 0.00 | - | 17 | 0 |
| 104.80 | 0.00 | - | 1 | 0 | 700.00 | 1.26 | 0.00 | - | 47 | 0 |
| 98.28 | 0.00 | - | 5 | 0 | 705.00 | 1.48 | 0.00 | - | 13 | 0 |
| 74.86 | 0.00 | - | 13 | 0 | 710.00 | 1.63 | 0.00 | - | 4 | 0 |
| 92.42 | 0.00 | - | 2 | 0 | 715.00 | 1.79 | 0.00 | - | 38 | 0 |
| 81.60 | 0.00 | - | 1 | 0 | 720.00 | 2.19 | 0.00 | - | 60 | 0 |
| 79.74 | 0.00 | - | 2 | 0 | 725.00 | 2.56 | 0.00 | - | 14 | 0 |
| 71.50 | 0.00 | - | 7 | 0 | 730.00 | 2.81 | 0.00 | - | 18 | 0 |
| 70.79 | 0.00 | - | 1 | 0 | 735.00 | 3.45 | 0.00 | - | 13 | 0 |
| 66.00 | 0.00 | - | 4 | 0 | 740.00 | 4.00 | 0.00 | - | 43 | 0 |
| 64.00 | 0.00 | - | 2 | 0 | 745.00 | 4.72 | 0.00 | - | 20 | 0 |
| 54.85 | 0.00 | - | 6 | 0 | 750.00 | 5.15 | 0.00 | - | 75 | 0 |
| 55.00 | 0.00 | - | 22 | 0 | 755.00 | 6.30 | 0.00 | - | 14 | 0 |
| 48.46 | 0.00 | - | 2 | 0 | 760.00 | 7.37 | 0.00 | - | 31 | 0 |
| 44.00 | 0.00 | - | 5 | 0 | 765.00 | 8.62 | 0.00 | - | 69 | 0 |
| 43.42 | 0.00 | - | 17 | 0 | 770.00 | 9.84 | 0.00 | - | 23 | 0 |
| 39.77 | 0.00 | - | 14 | 0 | 775.00 | 11.38 | 0.00 | - | 7 | 0 |
| 36.00 | 0.00 | - | 50 | 0 | 780.00 | 12.94 | 0.00 | - | 35 | 0 |
| 31.85 | 0.00 | - | 9 | 0 | 785.00 | 15.00 | 0.00 | - | 31 | 0 |
| 28.90 | 0.00 | - | 30 | 0 | 790.00 | 17.05 | 0.00 | - | 438 | 0 |
| 26.95 | 0.00 | - | 35 | 0 | 795.00 | 19.20 | 0.00 | - | 11 | 0 |
| 24.00 | 0.00 | - | 269 | 0 | 800.00 | 21.55 | 0.00 | - | 60 | 0 |
| 21.90 | 0.00 | - | 39 | 0 | 805.00 | 24.15 | 0.00 | - | 13 | 0 |
| 18.65 | 0.00 | - | 13 | 0 | 810.00 | 27.00 | 0.00 | - | 2 | 0 |
| 17.40 | 0.00 | - | 30 | 0 | 815.00 | 31.70 | 0.00 | - | 1 | 0 |
| 15.42 | 0.00 | - | 50 | 0 | 820.00 | 33.78 | 0.00 | - | 6 | 0 |
| 13.53 | 0.00 | - | 9 | 0 | 825.00 | 37.20 | 0.00 | - | 5 | 0 |
| 12.00 | 0.00 | - | 66 | 0 | 830.00 | 55.90 | 0.00 | - | 1 | 0 |
| 10.50 | 0.00 | - | 20 | 0 | 835.00 | 48.00 | 0.00 | - | 1 | 0 |
| 8.55 | 0.00 | - | 26 | 0 | 840.00 | 46.90 | 0.00 | - | 6 | 0 |
| 7.80 | 0.00 | - | 15 | 0 | 845.00 | 54.88 | 0.00 | - | 1 | 0 |
| 7.31 | 0.00 | - | 19 | 0 | 850.00 | 56.16 | 0.00 | - | - | 0 |
| 6.41 | 0.00 | - | 103 | 0 | 855.00 | 208.18 | 0.00 | - | - | 0 |
| 4.41 | 0.00 | - | 2 | 0 | 860.00 | 102.45 | 0.00 | - | 5 | 0 |
| 4.29 | 0.00 | - | 3 | 0 | 865.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 10 | 0 | 870.00 | 208.18 | 0.00 | - | - | 0 |
| 3.10 | 0.00 | - | 1 | 0 | 875.00 | 151.45 | 0.00 | - | 4 | 0 |
| 2.88 | 0.00 | - | 7 | 0 | 880.00 | 132.02 | 0.00 | - | 2 | 0 |
| 2.59 | 0.00 | - | 6 | 0 | 885.00 | 107.50 | 0.00 | - | 10 | 0 |
| 2.80 | 0.00 | - | 6 | 0 | 890.00 | 111.95 | 0.00 | - | 40 | 0 |
| 2.10 | 0.00 | - | 2 | 0 | 895.00 | 125.10 | 0.00 | - | 108 | 0 |
| 1.88 | 0.00 | - | 2 | 0 | 900.00 | 172.65 | 0.00 | - | 2 | 0 |
| 1.71 | 0.00 | - | 25 | 0 | 905.00 | 183.75 | 0.00 | - | - | 0 |
| 1.27 | 0.00 | - | 3 | 0 | 910.00 | 187.52 | 0.00 | - | - | 0 |
| 1.75 | 0.00 | - | 4 | 0 | 915.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 6 | 0 | 920.00 | 198.37 | 0.00 | - | - | 0 |
| 1.06 | 0.00 | - | 5 | 0 | 925.00 | 203.39 | 0.00 | - | - | 0 |
| 0.89 | 0.00 | - | 1 | 0 | 930.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 32 | 0 | 935.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 5 | 0 | 940.00 | 212.52 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 0 | 945.00 | 214.39 | 0.00 | - | 114 | 0 |
| 0.64 | 0.00 | - | 110 | 0 | 950.00 | 222.52 | 0.00 | - | 46 | 0 |
| 0.37 | 0.00 | - | 1 | 0 | 955.00 | 222.27 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | 2 | 0 | 960.00 | 232.65 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 4 | 0 | 965.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 0 | 970.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2 | 0 | 975.00 | 252.74 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 4 | 0 | 980.00 | 231.83 | 0.00 | - | 2 | 0 |
| 0.36 | 0.00 | - | 1 | 0 | 985.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 4 | 0 | 1,000.00 | 250.85 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 5 | 0 | 1,020.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 0 | 1,040.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 0 | 1,060.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 41 | 0 | 1,080.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 16 | 0 | 1,100.00 | 372.59 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 1,120.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 1,140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.