UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.78 +0.76 (+0.97%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,835.93 +277.82 (+0.70%) Bitcoin GBP
51,537.70 +3,130.14 (+6.47%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 496.45 | 0.00 | - | 1 | 2 | 285.00 | 0.07 | 0.00 | - | - | 12 |
| - | - | - | - | - | 295.00 | 0.07 | 0.00 | - | 9 | 2 |
| - | - | - | - | - | 300.00 | 0.43 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 0.25 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 315.00 | 0.08 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 320.00 | 0.19 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 325.00 | 0.03 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 330.00 | 0.15 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 335.00 | 0.12 | 0.00 | - | 5 | 181 |
| - | - | - | - | - | 340.00 | 0.12 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 345.00 | 0.10 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 350.00 | 0.11 | 0.00 | - | 7 | 35 |
| - | - | - | - | - | 355.00 | 0.04 | 0.00 | - | 16 | 29 |
| - | - | - | - | - | 360.00 | 0.11 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 365.00 | 0.11 | 0.00 | - | 6 | 73 |
| - | - | - | - | - | 370.00 | 0.13 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 375.00 | 0.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 380.00 | 0.19 | 0.00 | - | 3 | 3 |
| 336.00 | 0.00 | - | 1 | 6 | 385.00 | 0.09 | 0.00 | - | 4 | 150 |
| - | - | - | - | - | 390.00 | 0.21 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 395.00 | 0.07 | 0.00 | - | 3 | 28 |
| 334.91 | 0.00 | - | 1 | 1 | 400.00 | 0.28 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 405.00 | 0.45 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 410.00 | 0.02 | 0.00 | - | 1 | 7 |
| 315.54 | 0.00 | - | 2 | 511 | 415.00 | 0.05 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 420.00 | 0.20 | 0.00 | - | 1 | 4 |
| 240.79 | 0.00 | - | - | 6 | 425.00 | 0.05 | 0.00 | - | 1 | 17 |
| 246.65 | 0.00 | - | - | 574 | 430.00 | 0.10 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 435.00 | 0.28 | 0.00 | - | 2 | 176 |
| 240.79 | 0.00 | - | 6 | 6 | 440.00 | 0.35 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 445.00 | 0.26 | 0.00 | - | 2 | 109 |
| - | - | - | - | - | 450.00 | 0.20 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 455.00 | 0.42 | 0.00 | - | 68 | 286 |
| - | - | - | - | - | 460.00 | 0.37 | 0.00 | - | 1 | 26 |
| 258.60 | 0.00 | - | 5 | 5 | 465.00 | 0.38 | 0.00 | - | 1 | 257 |
| - | - | - | - | - | 470.00 | 0.11 | 0.00 | - | 2 | 12 |
| 162.65 | 0.00 | - | - | 2 | 475.00 | 0.32 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 480.00 | 0.54 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 485.00 | 0.53 | 0.00 | - | 1 | 9 |
| 115.75 | 0.00 | - | 2 | 0 | 490.00 | 0.61 | 0.00 | - | 1 | 13 |
| 123.55 | 0.00 | - | - | 0 | 495.00 | 0.42 | 0.00 | - | 2 | 12 |
| 285.50 | 0.00 | - | 5 | 28 | 500.00 | 0.42 | 0.00 | - | 2 | 561 |
| 172.13 | 0.00 | - | 1 | 4 | 505.00 | 0.80 | 0.00 | - | 1 | 9 |
| 96.65 | 0.00 | - | 1 | 4 | 510.00 | 0.52 | 0.00 | - | 2 | 19 |
| 228.01 | 0.00 | - | 3 | 7 | 515.00 | 0.71 | 0.00 | - | 1 | 10 |
| 172.13 | 0.00 | - | 2 | 0 | 520.00 | 0.71 | 0.00 | - | 1 | 11 |
| 156.20 | 0.00 | - | 1 | 3 | 525.00 | 0.86 | 0.00 | - | 2 | 45 |
| 226.67 | 0.00 | - | 6 | 4 | 530.00 | 1.04 | 0.00 | - | 1 | 9 |
| 224.00 | 0.00 | - | 1 | 7 | 535.00 | 0.21 | -0.22 | -51.16% | 1 | 255 |
| 217.14 | 0.00 | - | 4 | 2 | 540.00 | 0.38 | 0.00 | - | 1 | 66 |
| 170.73 | 0.00 | - | 1 | 10 | 545.00 | 0.55 | 0.00 | - | 2 | 27 |
| 182.32 | 0.00 | - | 2 | 6 | 550.00 | 0.34 | 0.00 | - | 3 | 79 |
| 132.00 | 0.00 | - | - | 14 | 555.00 | 0.50 | 0.00 | - | 1 | 10 |
| 233.27 | +8.99 | +4.01% | 1 | 22 | 560.00 | 0.40 | 0.00 | - | 200 | 166 |
| 191.57 | 0.00 | - | 10 | 13 | 565.00 | 0.50 | 0.00 | - | 10 | 45 |
| 174.00 | 0.00 | - | 1 | 2 | 570.00 | 1.22 | 0.00 | - | 8 | 39 |
| 144.03 | 0.00 | - | 2 | 15 | 575.00 | 0.49 | +0.05 | +11.36% | 5 | 51 |
| 196.71 | 0.00 | - | 20 | 32 | 580.00 | 0.42 | -0.08 | -16.00% | 6 | 69 |
| 197.19 | 0.00 | - | 1 | 11 | 585.00 | 0.63 | 0.00 | - | 1 | 30 |
| 166.87 | 0.00 | - | 1 | 13 | 590.00 | 0.46 | -0.14 | -23.33% | 10 | 40 |
| 122.86 | 0.00 | - | 1 | 32 | 595.00 | 0.55 | -0.11 | -16.67% | 21 | 54 |
| 126.00 | 0.00 | - | 1 | 11 | 600.00 | 0.56 | -0.17 | -23.29% | 24 | 130 |
| 117.90 | 0.00 | - | 2 | 20 | 605.00 | 0.68 | -0.09 | -11.69% | 10 | 35 |
| 174.50 | 0.00 | - | 2 | 22 | 610.00 | 0.81 | 0.00 | - | 10 | 80 |
| 118.71 | 0.00 | - | 4 | 14 | 615.00 | 0.78 | -0.19 | -19.59% | 2 | 210 |
| 106.48 | 0.00 | - | 1 | 86 | 620.00 | 0.86 | -0.10 | -10.42% | 2 | 61 |
| 108.52 | 0.00 | - | 1 | 38 | 625.00 | 0.86 | +0.01 | +1.18% | 1 | 184 |
| 157.74 | 0.00 | - | 5 | 33 | 630.00 | 0.94 | -0.25 | -21.01% | 4 | 54 |
| 154.65 | +3.71 | +2.46% | 1 | 35 | 635.00 | 1.04 | -0.13 | -11.11% | 1 | 57 |
| 145.00 | 0.00 | - | 1 | 81 | 640.00 | 1.12 | -0.25 | -18.25% | 61 | 329 |
| 80.90 | 0.00 | - | 4 | 18 | 645.00 | 1.34 | -0.24 | -15.19% | 1 | 65 |
| 135.19 | 0.00 | - | 2 | 98 | 650.00 | 1.27 | -0.39 | -23.49% | 45 | 235 |
| 100.41 | 0.00 | - | 10 | 45 | 655.00 | 2.03 | 0.00 | - | 5 | 112 |
| 119.75 | 0.00 | - | 10 | 35 | 660.00 | 1.85 | 0.00 | - | 2 | 118 |
| 114.70 | 0.00 | - | 1 | 48 | 665.00 | 2.36 | 0.00 | - | 2 | 325 |
| 110.10 | 0.00 | - | 4 | 51 | 670.00 | 2.00 | -0.43 | -17.70% | 24 | 144 |
| 109.84 | 0.00 | - | 2 | 58 | 675.00 | 2.14 | -0.65 | -23.30% | 6 | 120 |
| 63.15 | 0.00 | - | 1 | 32 | 680.00 | 2.40 | -0.60 | -20.00% | 5 | 221 |
| 102.37 | 0.00 | - | 1 | 52 | 685.00 | 2.61 | -1.09 | -29.46% | 1 | 208 |
| 104.65 | 0.00 | - | 1 | 172 | 690.00 | 2.91 | -0.89 | -23.42% | 18 | 91 |
| 86.94 | 0.00 | - | 2 | 171 | 695.00 | 3.35 | -1.05 | -23.86% | 24 | 210 |
| 98.00 | +11.23 | +12.94% | 2 | 198 | 700.00 | 3.60 | -1.30 | -26.53% | 7 | 416 |
| 81.71 | 0.00 | - | 1 | 90 | 705.00 | 4.25 | -1.55 | -26.72% | 1 | 422 |
| 71.12 | 0.00 | - | 2 | 5 | 710.00 | 4.75 | -1.40 | -22.76% | 8 | 93 |
| 82.55 | 0.00 | - | 20 | 168 | 715.00 | 5.25 | -1.50 | -22.22% | 5 | 310 |
| 71.58 | 0.00 | - | 7 | 150 | 720.00 | 6.10 | -1.30 | -17.57% | 21 | 419 |
| 67.45 | 0.00 | - | 3 | 313 | 725.00 | 6.31 | -2.19 | -25.76% | 7 | 494 |
| 65.85 | 0.00 | - | 1 | 69 | 730.00 | 9.35 | 0.00 | - | 6 | 193 |
| 67.80 | +8.89 | +15.09% | 1 | 373 | 735.00 | 8.72 | -1.68 | -16.15% | 1 | 251 |
| 60.15 | +4.90 | +8.87% | 2 | 198 | 740.00 | 9.29 | -2.46 | -20.94% | 13 | 800 |
| 55.57 | +3.02 | +5.75% | 1 | 298 | 745.00 | 10.10 | -2.85 | -22.01% | 6 | 139 |
| 57.00 | +5.40 | +10.47% | 6 | 91 | 750.00 | 11.00 | -3.60 | -24.66% | 44 | 170 |
| 48.50 | +5.10 | +11.75% | 1 | 212 | 755.00 | 12.45 | -3.55 | -22.19% | 21 | 231 |
| 48.45 | +5.00 | +11.51% | 8 | 336 | 760.00 | 14.20 | -3.75 | -20.89% | 6 | 374 |
| 46.00 | +4.63 | +11.19% | 12 | 189 | 765.00 | 15.58 | -3.82 | -19.69% | 33 | 100 |
| 42.25 | +6.65 | +18.68% | 35 | 143 | 770.00 | 17.27 | -5.13 | -22.90% | 10 | 150 |
| 40.00 | +7.25 | +22.14% | 12 | 281 | 775.00 | 18.80 | -5.40 | -22.31% | 10 | 100 |
| 36.18 | +5.88 | +19.41% | 22 | 219 | 780.00 | 21.53 | -4.07 | -15.90% | 15 | 123 |
| 33.42 | +6.20 | +22.78% | 18 | 200 | 785.00 | 23.42 | -6.53 | -21.80% | 57 | 49 |
| 30.17 | +5.32 | +21.41% | 13 | 105 | 790.00 | 25.64 | -5.83 | -18.53% | 50 | 252 |
| 27.40 | +4.45 | +19.39% | 11 | 124 | 795.00 | 29.25 | -4.50 | -13.33% | 4 | 39 |
| 25.80 | +5.02 | +24.16% | 15 | 398 | 800.00 | 39.20 | 0.00 | - | 4 | 24 |
| 23.25 | +4.40 | +23.34% | 1 | 162 | 805.00 | 60.50 | 0.00 | - | 5 | 7 |
| 21.41 | +5.17 | +31.83% | 15 | 53 | 810.00 | 36.85 | -4.35 | -10.56% | 1 | 1 |
| 15.33 | 0.00 | - | 4 | 79 | 815.00 | 56.60 | 0.00 | - | - | 0 |
| 17.57 | +3.82 | +27.78% | 11 | 282 | 820.00 | 47.90 | 0.00 | - | 16 | 9 |
| 15.80 | +3.45 | +27.94% | 9 | 140 | 825.00 | 53.50 | 0.00 | - | 12 | 13 |
| 14.30 | +3.74 | +35.42% | 1 | 36 | 830.00 | 102.90 | 0.00 | - | - | 3 |
| 12.88 | +3.03 | +30.76% | 7 | 109 | 835.00 | 128.05 | 0.00 | - | - | 0 |
| 11.52 | +2.83 | +32.57% | 21 | 101 | 840.00 | 132.75 | 0.00 | - | 2 | 0 |
| 8.05 | 0.00 | - | 2 | 81 | 845.00 | 110.88 | 0.00 | - | 5 | 0 |
| 9.26 | +2.18 | +30.79% | 14 | 49 | 850.00 | - | - | - | - | - |
| 6.32 | 0.00 | - | 3 | 98 | 855.00 | 84.00 | 0.00 | - | 2 | 2 |
| 7.35 | +1.65 | +28.95% | 33 | 243 | 860.00 | 131.87 | 0.00 | - | 2 | 0 |
| 6.45 | +1.40 | +27.72% | 20 | 46 | 865.00 | - | - | - | - | - |
| 5.80 | +1.16 | +25.00% | 32 | 82 | 870.00 | - | - | - | - | - |
| 5.20 | +1.10 | +26.83% | 71 | 72 | 875.00 | 114.85 | 0.00 | - | - | 0 |
| 3.55 | 0.00 | - | 1 | 41 | 880.00 | 92.13 | -27.12 | -22.74% | 2 | 0 |
| 4.20 | +0.90 | +27.27% | 70 | 74 | 885.00 | 137.37 | 0.00 | - | 2 | 0 |
| 3.69 | +0.83 | +29.02% | 11 | 4 | 890.00 | 124.30 | 0.00 | - | - | 0 |
| 3.29 | +0.57 | +20.96% | 2 | 40 | 895.00 | - | - | - | - | - |
| 3.05 | +0.61 | +25.00% | 94 | 789 | 900.00 | 121.00 | 0.00 | - | 3 | 0 |
| 2.08 | 0.00 | - | 2 | 22 | 905.00 | - | - | - | - | - |
| 2.07 | +0.29 | +16.29% | 1 | 13 | 910.00 | 188.58 | 0.00 | - | - | 0 |
| 0.69 | 0.00 | - | 1 | 30 | 915.00 | 193.60 | 0.00 | - | 3 | 0 |
| 1.95 | +0.35 | +21.88% | 30 | 28 | 920.00 | 198.43 | 0.00 | - | 4 | 0 |
| 1.55 | 0.00 | - | 2 | 26 | 925.00 | 193.45 | 0.00 | - | 10 | 0 |
| 0.62 | 0.00 | - | 1 | 1 | 930.00 | 201.58 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 935.00 | 208.18 | 0.00 | - | 2 | 0 |
| 1.10 | 0.00 | - | 4 | 240 | 940.00 | 218.47 | 0.00 | - | 1 | 0 |
| 0.95 | 0.00 | - | 4 | 26 | 945.00 | 217.77 | 0.00 | - | 2 | 0 |
| 1.02 | 0.00 | - | 10 | 11 | 950.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | - | 1 | 955.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 4 | 23 | 960.00 | 211.96 | 0.00 | - | 4 | 0 |
| 0.84 | 0.00 | - | 4 | 272 | 965.00 | - | - | - | - | - |
| 0.62 | +0.02 | +3.33% | 9 | 31 | 980.00 | 232.02 | 0.00 | - | 4 | 0 |
| 0.55 | -0.01 | -1.79% | 11 | 581 | 1,000.00 | 271.89 | 0.00 | - | 4 | 0 |
| 0.44 | +0.06 | +15.79% | 1 | 19 | 1,020.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 4 | 1,040.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 63 | 1,060.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 24 | 63 | 1,080.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 66 | 87 | 1,100.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 24 | 161 | 1,120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 18 | 1,140.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 4 | 23 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.