Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 500.00 | 0.11 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 530.00 | 0.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 540.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 590.00 | 0.05 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 600.00 | 0.07 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 610.00 | 0.06 | 0.00 | - | 12 | 32 |
| - | - | - | - | - | 625.00 | 0.42 | 0.00 | - | - | 10 |
| - | - | - | - | - | 630.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 635.00 | 0.48 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 640.00 | 0.75 | 0.00 | - | - | 1 |
| 200.90 | 0.00 | - | 1 | 1 | 645.00 | 0.37 | 0.00 | - | 1 | 5 |
| 197.07 | +42.59 | +27.57% | 3 | 3 | 650.00 | 0.05 | -0.15 | -75.00% | 10 | 7 |
| - | - | - | - | - | 655.00 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 660.00 | 1.29 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 665.00 | 0.15 | 0.00 | - | 6 | 8 |
| 123.25 | 0.00 | - | 1 | 1 | 670.00 | 0.10 | 0.00 | - | - | 12 |
| - | - | - | - | - | 675.00 | 0.40 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 680.00 | 0.63 | +0.43 | +215.00% | 16 | 58 |
| - | - | - | - | - | 685.00 | 0.20 | 0.00 | - | 1 | 11 |
| 163.27 | 0.00 | - | 1 | 1 | 690.00 | 0.12 | 0.00 | - | 6 | 157 |
| 121.95 | 0.00 | - | 1 | 10 | 695.00 | 0.68 | 0.00 | - | 1 | 15 |
| 119.00 | 0.00 | - | 1 | 4 | 700.00 | 0.16 | 0.00 | - | 10 | 76 |
| 143.90 | +21.60 | +17.66% | 1 | 2 | 705.00 | 0.18 | 0.00 | - | 2 | 26 |
| 135.47 | 0.00 | - | 10 | 16 | 710.00 | 0.17 | -0.45 | -72.58% | 28 | 45 |
| 82.90 | 0.00 | - | 1 | 0 | 715.00 | 0.40 | 0.00 | - | 10 | 12 |
| 128.15 | 0.00 | - | 1 | 2 | 720.00 | 0.24 | +0.09 | +60.00% | 1 | 51 |
| - | - | - | - | - | 725.00 | 0.73 | +0.62 | +563.64% | 10 | 25 |
| 68.47 | 0.00 | - | 2 | 5 | 730.00 | 0.44 | 0.00 | - | 10 | 43 |
| 82.80 | 0.00 | - | 1 | 2 | 735.00 | 0.36 | 0.00 | - | 2 | 40 |
| 108.57 | 0.00 | - | 1 | 75 | 740.00 | 0.29 | -0.12 | -29.27% | 3 | 55 |
| 107.54 | +54.78 | +103.83% | 1 | 55 | 745.00 | 0.70 | 0.00 | - | 1 | 26 |
| 102.15 | +44.44 | +77.01% | 4 | 8 | 750.00 | 0.30 | +0.03 | +11.11% | 11 | 454 |
| 50.18 | 0.00 | - | 1 | 55 | 755.00 | 0.36 | 0.00 | - | 1 | 337 |
| 86.74 | 0.00 | - | 2 | 51 | 760.00 | 0.33 | -0.37 | -52.86% | 3 | 37 |
| 78.55 | 0.00 | - | 40 | 46 | 765.00 | 0.59 | 0.00 | - | 10 | 39 |
| 76.18 | 0.00 | - | 10 | 21 | 770.00 | 0.43 | 0.00 | - | 14 | 70 |
| 71.86 | 0.00 | - | 2 | 16 | 775.00 | 0.39 | 0.00 | - | 4 | 60 |
| 74.05 | +7.65 | +11.52% | 3 | 20 | 780.00 | 0.52 | -0.08 | -13.33% | 23 | 130 |
| 67.30 | 0.00 | - | 1 | 27 | 785.00 | 0.76 | 0.00 | - | 11 | 80 |
| 65.94 | +5.44 | +8.99% | 3 | 12 | 790.00 | 0.61 | -0.16 | -20.78% | 4 | 62 |
| 61.02 | +9.77 | +19.06% | 10 | 17 | 795.00 | 0.67 | -0.18 | -21.18% | 21 | 42 |
| 55.00 | +4.10 | +8.06% | 10 | 36 | 800.00 | 0.75 | -0.41 | -35.34% | 22 | 245 |
| 49.43 | -2.52 | -4.85% | 10 | 78 | 805.00 | 0.95 | -0.47 | -33.10% | 58 | 175 |
| 45.00 | +13.60 | +43.31% | 17 | 95 | 810.00 | 1.00 | -1.07 | -51.69% | 77 | 83 |
| 40.72 | +6.65 | +19.52% | 52 | 71 | 815.00 | 1.64 | -0.81 | -33.06% | 136 | 85 |
| 38.50 | +9.50 | +32.76% | 7 | 161 | 820.00 | 1.50 | -1.04 | -40.94% | 338 | 118 |
| 28.07 | 0.00 | - | 1 | 1 | 822.50 | 2.15 | -1.35 | -38.57% | 54 | 21 |
| 31.10 | +5.90 | +23.41% | 5 | 122 | 825.00 | 2.16 | -1.93 | -47.19% | 136 | 99 |
| - | - | - | - | - | 827.50 | 3.06 | -1.55 | -33.62% | 35 | 26 |
| 27.50 | +6.00 | +27.91% | 14 | 87 | 830.00 | 2.61 | -2.69 | -50.75% | 336 | 166 |
| 25.00 | +5.35 | +27.23% | 1 | 2 | 832.50 | 3.00 | -3.67 | -55.02% | 26 | 12 |
| 23.61 | +1.90 | +8.75% | 3 | 39 | 835.00 | 4.13 | -2.58 | -38.45% | 77 | 146 |
| 21.66 | +2.87 | +15.27% | 3 | 2 | 837.50 | 4.31 | -3.21 | -42.69% | 35 | 18 |
| 21.07 | +6.93 | +49.01% | 49 | 84 | 840.00 | 5.08 | -1.97 | -27.94% | 148 | 52 |
| 18.00 | +3.80 | +26.76% | 6 | 18 | 842.50 | 5.25 | -4.60 | -46.70% | 34 | 11 |
| 18.30 | +6.91 | +60.67% | 66 | 203 | 845.00 | 5.81 | -3.89 | -40.10% | 114 | 61 |
| 15.00 | +5.15 | +52.28% | 96 | 142 | 850.00 | 7.40 | -4.80 | -39.34% | 300 | 154 |
| 10.93 | +3.13 | +40.13% | 102 | 84 | 855.00 | 10.60 | -1.86 | -14.93% | 17 | 19 |
| 9.29 | +3.79 | +68.91% | 301 | 378 | 860.00 | 15.70 | -2.30 | -12.78% | 30 | 31 |
| 7.35 | +3.50 | +90.91% | 244 | 285 | 865.00 | - | - | - | - | - |
| 5.63 | +2.33 | +70.61% | 212 | 154 | 870.00 | 30.40 | 0.00 | - | 1 | 2 |
| 4.00 | +1.76 | +78.57% | 59 | 226 | 875.00 | - | - | - | - | - |
| 2.78 | +0.89 | +47.09% | 63 | 96 | 880.00 | - | - | - | - | - |
| 2.72 | +1.49 | +121.14% | 15 | 31 | 885.00 | 33.55 | -2.50 | -6.93% | 1 | 5 |
| 2.04 | +1.12 | +121.74% | 10 | 135 | 890.00 | 44.55 | 0.00 | - | 2 | 0 |
| 0.99 | +0.29 | +41.43% | 16 | 7 | 895.00 | - | - | - | - | - |
| 1.10 | +0.58 | +111.54% | 39 | 217 | 900.00 | 45.00 | -8.35 | -15.65% | 3 | 0 |
| 0.53 | 0.00 | - | 1 | 1 | 905.00 | - | - | - | - | - |
| 0.72 | +0.22 | +44.00% | 3 | 87 | 910.00 | - | - | - | - | - |
| 0.66 | +0.18 | +37.50% | 1 | 1 | 915.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 10 | 42 | 920.00 | 71.50 | -38.55 | -35.03% | 1 | 0 |
| 0.41 | -0.24 | -36.92% | 1 | 17 | 930.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 4 | 7 | 940.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 20 | 950.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 5 | 1 | 960.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 6 | 965.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 6 | 970.00 | 159.77 | 0.00 | - | 2 | 0 |
| 0.26 | -0.43 | -62.32% | 8 | 12 | 980.00 | - | - | - | - | - |
| 0.24 | +0.09 | +60.00% | 40 | 35 | 990.00 | 143.30 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.