UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.64 +0.62 (+0.79%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,836.63 +278.52 (+0.70%) Bitcoin GBP
51,591.86 +3,263.95 (+6.75%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 265.00 | 0.06 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 275.00 | 0.07 | 0.00 | - | 10 | 29 |
| - | - | - | - | - | 280.00 | 0.40 | 0.00 | - | 19 | 21 |
| 370.23 | 0.00 | - | - | 13 | 285.00 | 0.18 | 0.00 | - | 10 | 31 |
| - | - | - | - | - | 290.00 | 0.38 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 295.00 | 0.20 | 0.00 | - | 12 | 67 |
| 395.34 | 0.00 | - | - | 12 | 300.00 | 0.20 | 0.00 | - | 30 | 46 |
| - | - | - | - | - | 305.00 | 0.15 | 0.00 | - | 5 | 9 |
| 389.75 | 0.00 | - | 8 | 0 | 310.00 | 0.20 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 315.00 | 0.15 | 0.00 | - | 3 | 24 |
| - | - | - | - | - | 320.00 | 0.19 | 0.00 | - | 2 | 5 |
| 243.23 | 0.00 | - | 8 | 8 | 325.00 | 0.19 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 330.00 | 0.23 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 335.00 | 0.27 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 340.00 | 0.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 345.00 | 0.30 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 350.00 | 0.09 | 0.00 | - | 5 | 27 |
| - | - | - | - | - | 355.00 | 0.36 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 360.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 365.00 | 0.09 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 370.00 | 0.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 375.00 | 0.10 | 0.00 | - | 2 | 59 |
| - | - | - | - | - | 380.00 | 0.10 | 0.00 | - | 2 | 15 |
| 280.95 | 0.00 | - | - | 1 | 385.00 | 0.45 | 0.00 | - | 2 | 164 |
| - | - | - | - | - | 390.00 | 0.09 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 395.00 | 0.63 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 400.00 | 0.35 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 405.00 | 0.82 | 0.00 | - | 10 | 35 |
| - | - | - | - | - | 410.00 | 0.45 | 0.00 | - | 1 | 75 |
| - | - | - | - | - | 415.00 | 1.02 | 0.00 | - | 10 | 11 |
| 249.76 | 0.00 | - | - | 1 | 420.00 | 0.64 | 0.00 | - | 1 | 19 |
| 189.65 | 0.00 | - | - | 1 | 425.00 | 0.50 | 0.00 | - | 11 | 93 |
| - | - | - | - | - | 430.00 | 0.35 | 0.00 | - | 10 | 50 |
| 233.45 | 0.00 | - | 1 | 2 | 435.00 | 0.57 | 0.00 | - | 1 | 108 |
| 189.65 | 0.00 | - | 2 | 0 | 440.00 | 0.68 | 0.00 | - | 34 | 45 |
| 286.18 | 0.00 | - | - | 8 | 445.00 | 0.61 | 0.00 | - | 6 | 70 |
| 276.44 | 0.00 | - | 2 | 4 | 450.00 | 0.47 | 0.00 | - | 40 | 236 |
| 176.60 | 0.00 | - | - | 4 | 455.00 | 0.79 | 0.00 | - | 41 | 44 |
| 124.20 | 0.00 | - | 4 | 8 | 460.00 | 0.95 | 0.00 | - | 1 | 114 |
| 132.13 | 0.00 | - | - | 2 | 465.00 | 0.80 | 0.00 | - | 5 | 37 |
| 176.60 | 0.00 | - | 4 | 0 | 470.00 | 0.94 | 0.00 | - | 20 | 35 |
| 124.20 | 0.00 | - | - | 2 | 475.00 | 1.03 | 0.00 | - | 1 | 8 |
| 124.75 | 0.00 | - | - | - | 480.00 | 0.95 | 0.00 | - | 1 | 35 |
| 137.41 | 0.00 | - | - | 0 | 485.00 | 1.00 | 0.00 | - | 1 | 59 |
| 242.90 | 0.00 | - | 1 | 1 | 490.00 | 0.54 | 0.00 | - | 50 | 89 |
| 118.29 | 0.00 | - | - | 0 | 495.00 | 0.59 | 0.00 | - | 1 | 31 |
| 291.00 | 0.00 | - | 2 | 7 | 500.00 | 0.60 | 0.00 | - | 1 | 86 |
| 189.00 | 0.00 | - | 10 | 21 | 505.00 | 0.56 | 0.00 | - | 3 | 59 |
| 176.23 | 0.00 | - | 2 | 3 | 510.00 | 0.73 | 0.00 | - | 2 | 39 |
| 219.63 | 0.00 | - | 10 | 10 | 515.00 | 1.33 | 0.00 | - | 1 | 33 |
| 207.50 | 0.00 | - | 1 | 5 | 520.00 | 2.25 | 0.00 | - | 2 | 52 |
| 210.46 | 0.00 | - | 1 | 4 | 525.00 | 0.68 | 0.00 | - | 20 | 67 |
| 195.73 | 0.00 | - | 3 | 8 | 530.00 | 0.78 | 0.00 | - | 2 | 24 |
| 198.46 | 0.00 | - | 2 | 5 | 535.00 | 0.90 | 0.00 | - | 3 | 59 |
| 176.42 | 0.00 | - | 1 | 15 | 540.00 | 0.94 | 0.00 | - | 1 | 21 |
| 199.42 | 0.00 | - | 1 | 6 | 545.00 | 1.95 | 0.00 | - | 6 | 44 |
| 187.01 | 0.00 | - | 5 | 24 | 550.00 | 0.97 | 0.00 | - | 11 | 283 |
| 176.46 | 0.00 | - | 1 | 9 | 555.00 | 2.55 | 0.00 | - | 1 | 25 |
| 177.73 | 0.00 | - | 1 | 17 | 560.00 | 1.36 | 0.00 | - | 1 | 132 |
| 226.19 | 0.00 | - | 10 | 43 | 565.00 | 3.56 | 0.00 | - | 1 | 49 |
| 192.03 | 0.00 | - | 1 | 6 | 570.00 | 4.13 | 0.00 | - | 1 | 49 |
| 173.00 | 0.00 | - | 3 | 13 | 575.00 | 1.27 | -0.03 | -2.31% | 5 | 44 |
| 159.76 | 0.00 | - | 1 | 14 | 580.00 | 1.41 | 0.00 | - | 4 | 42 |
| 204.50 | 0.00 | - | 3 | 36 | 585.00 | 3.00 | 0.00 | - | 1 | 79 |
| 143.58 | 0.00 | - | 1 | 27 | 590.00 | 2.12 | 0.00 | - | 1 | 35 |
| 142.45 | 0.00 | - | 3 | 163 | 595.00 | 1.72 | 0.00 | - | 4 | 65 |
| 190.00 | 0.00 | - | 6 | 117 | 600.00 | 1.84 | -0.28 | -13.21% | 5 | 116 |
| 134.65 | 0.00 | - | 3 | 50 | 605.00 | 2.57 | 0.00 | - | 1 | 160 |
| 125.33 | 0.00 | - | 4 | 26 | 610.00 | 2.27 | 0.00 | - | 3 | 128 |
| 128.32 | 0.00 | - | 2 | 34 | 615.00 | 2.99 | 0.00 | - | 1 | 151 |
| 169.12 | 0.00 | - | 1 | 32 | 620.00 | 3.05 | 0.00 | - | 20 | 73 |
| 104.50 | 0.00 | - | 4 | 58 | 625.00 | 2.74 | 0.00 | - | 1 | 50 |
| 113.45 | 0.00 | - | 2 | 86 | 630.00 | 3.31 | 0.00 | - | 1 | 55 |
| 150.35 | 0.00 | - | 2 | 38 | 635.00 | 3.40 | 0.00 | - | 4 | 48 |
| 155.10 | +58.74 | +60.96% | 1 | 217 | 640.00 | 3.77 | 0.00 | - | 32 | 179 |
| 136.08 | 0.00 | - | 2 | 38 | 645.00 | 4.15 | 0.00 | - | 1 | 147 |
| 153.70 | +17.05 | +12.48% | 4 | 79 | 650.00 | 3.75 | -0.65 | -14.77% | 5 | 187 |
| 148.13 | +12.07 | +8.87% | 2 | 80 | 655.00 | 4.30 | -0.70 | -14.00% | 1 | 78 |
| 132.52 | 0.00 | - | 1 | 43 | 660.00 | 4.45 | -0.90 | -16.82% | 3 | 148 |
| 123.15 | 0.00 | - | 4 | 57 | 665.00 | 5.80 | 0.00 | - | 10 | 197 |
| 118.40 | 0.00 | - | 2 | 57 | 670.00 | 6.30 | 0.00 | - | 15 | 131 |
| 129.83 | +0.63 | +0.49% | 11 | 190 | 675.00 | 6.85 | 0.00 | - | 16 | 272 |
| 94.40 | 0.00 | - | 1 | 42 | 680.00 | 7.30 | 0.00 | - | 3 | 134 |
| 112.38 | 0.00 | - | 3 | 213 | 685.00 | 8.05 | 0.00 | - | 63 | 170 |
| 50.35 | 0.00 | - | 1 | 173 | 690.00 | 45.35 | 0.00 | - | 7 | 29 |
| 102.27 | 0.00 | - | 1 | 189 | 695.00 | 7.95 | -0.78 | -8.93% | 1 | 248 |
| 109.11 | +7.54 | +7.42% | 5 | 243 | 700.00 | 9.66 | -0.89 | -8.44% | 2 | 232 |
| 105.17 | +9.85 | +10.33% | 1 | 103 | 705.00 | 11.05 | 0.00 | - | 4 | 129 |
| 39.77 | 0.00 | - | 2 | 198 | 710.00 | - | - | - | - | - |
| 97.06 | +9.69 | +11.09% | 1 | 97 | 715.00 | 10.70 | -2.20 | -17.05% | 5 | 133 |
| 92.96 | +11.96 | +14.77% | 2 | 116 | 720.00 | 11.90 | -2.85 | -19.32% | 1 | 99 |
| 89.35 | +7.38 | +9.00% | 2 | 165 | 725.00 | 12.75 | -2.45 | -16.12% | 9 | 181 |
| 31.72 | 0.00 | - | 3 | 75 | 730.00 | - | - | - | - | - |
| 73.00 | 0.00 | - | 10 | 260 | 735.00 | 15.25 | -2.45 | -13.84% | 42 | 341 |
| 75.00 | +2.50 | +3.45% | 1 | 163 | 740.00 | 16.42 | -3.53 | -17.69% | 3 | 263 |
| 74.04 | +8.96 | +13.77% | 2 | 545 | 745.00 | 18.10 | -2.50 | -12.14% | 30 | 205 |
| 24.30 | 0.00 | - | 2 | 39 | 750.00 | - | - | - | - | - |
| 65.66 | +8.06 | +13.99% | 4 | 343 | 755.00 | 20.46 | -4.24 | -17.17% | 14 | 102 |
| 63.69 | +8.14 | +14.65% | 15 | 211 | 760.00 | 22.02 | -3.78 | -14.65% | 14 | 257 |
| 59.20 | +6.50 | +12.33% | 3 | 797 | 765.00 | 23.72 | -5.57 | -19.02% | 7 | 165 |
| 18.60 | 0.00 | - | 2 | 65 | 770.00 | 136.83 | 0.00 | - | - | 1 |
| 53.61 | +7.38 | +15.96% | 2 | 316 | 775.00 | 27.39 | -4.46 | -14.00% | 6 | 186 |
| 50.70 | +6.30 | +14.19% | 63 | 634 | 780.00 | 28.95 | -5.96 | -17.07% | 337 | 648 |
| 48.25 | +7.46 | +18.29% | 3 | 401 | 785.00 | 31.24 | -5.31 | -14.53% | 6 | 86 |
| 9.95 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 42.79 | +6.49 | +17.88% | 5 | 205 | 795.00 | 41.70 | 0.00 | - | 8 | 35 |
| 38.65 | +4.45 | +13.01% | 5 | 257 | 800.00 | 38.64 | -6.11 | -13.65% | 121 | 57 |
| 37.27 | +4.47 | +13.63% | 37 | 563 | 805.00 | 44.55 | 0.00 | - | 2 | 52 |
| 9.10 | 0.00 | - | 4 | 16 | 810.00 | - | - | - | - | - |
| 32.95 | +5.24 | +18.91% | 2 | 124 | 815.00 | 54.09 | 0.00 | - | 1 | 35 |
| 30.47 | +5.37 | +21.39% | 5 | 103 | 820.00 | 55.30 | 0.00 | - | 2 | 1 |
| 28.10 | +3.90 | +16.12% | 1 | 435 | 825.00 | 90.25 | 0.00 | - | 2 | 1 |
| 3.15 | 0.00 | - | - | 28 | 830.00 | - | - | - | - | - |
| 21.50 | 0.00 | - | 1 | 320 | 835.00 | 98.45 | 0.00 | - | 1 | 1 |
| 22.80 | +2.75 | +13.72% | 7 | 145 | 840.00 | 66.30 | 0.00 | - | 2 | 1 |
| 21.50 | +3.54 | +19.71% | 2 | 57 | 845.00 | 76.30 | 0.00 | - | 1 | 1 |
| 5.50 | 0.00 | - | 2 | 216 | 850.00 | - | - | - | - | - |
| 18.30 | +2.45 | +15.46% | 2 | 57 | 855.00 | 85.10 | 0.00 | - | 2 | 2 |
| 13.77 | 0.00 | - | 6 | 85 | 860.00 | 89.45 | 0.00 | - | 4 | 2 |
| 13.10 | 0.00 | - | 3 | 192 | 865.00 | 106.35 | 0.00 | - | 8 | 0 |
| 1.57 | 0.00 | - | - | 3 | 870.00 | 236.83 | 0.00 | - | - | 0 |
| 12.70 | +0.20 | +1.60% | 1 | 86 | 875.00 | 114.15 | 0.00 | - | 2 | 0 |
| 12.47 | +2.42 | +24.08% | 5 | 29 | 880.00 | 119.10 | 0.00 | - | 2 | 0 |
| 11.65 | +0.50 | +4.48% | 2 | 69 | 885.00 | 130.00 | 0.00 | - | - | 0 |
| 2.80 | 0.00 | - | 90 | 87 | 890.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 3 | 87 | 895.00 | - | - | - | - | - |
| 8.40 | +1.06 | +14.44% | 1 | 107 | 900.00 | - | - | - | - | - |
| 8.07 | +2.62 | +48.07% | 1 | 32 | 905.00 | 172.15 | 0.00 | - | 2 | 0 |
| 2.07 | 0.00 | - | 60 | 64 | 910.00 | - | - | - | - | - |
| 6.70 | +0.90 | +15.52% | 15 | 24 | 915.00 | 127.10 | -13.95 | -9.89% | 2 | 0 |
| 6.09 | +0.36 | +6.28% | 1 | 19 | 920.00 | - | - | - | - | - |
| 5.45 | 0.00 | - | 4 | 26 | 925.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 4 | 2 | 930.00 | - | - | - | - | - |
| 4.51 | +0.41 | +10.00% | 9 | 17 | 940.00 | 169.00 | 0.00 | - | 5 | 0 |
| 3.40 | 0.00 | - | 1 | 620 | 945.00 | - | - | - | - | - |
| 2.81 | 0.00 | - | 1 | 33 | 960.00 | - | - | - | - | - |
| 3.15 | +0.64 | +25.50% | 2 | 31 | 965.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 2 | 99 | 980.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 2 | 46 | 985.00 | - | - | - | - | - |
| 1.85 | +0.31 | +20.13% | 7 | 149 | 1,000.00 | 274.39 | 0.00 | - | - | 0 |
| 1.75 | +0.32 | +22.38% | 2 | 39 | 1,005.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 1 | 13 | 1,020.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 3 | 69 | 1,040.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 2 | 29 | 1,060.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 157 | 1,080.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 43 | 1,100.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 6 | 67 | 1,120.00 | - | - | - | - | - |
| 0.39 | +0.14 | +56.00% | 1 | 47 | 1,140.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 28 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.