UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,390.60 +30.70 (+1.30%) DOW
39,887.02 +328.91 (+0.83%) Bitcoin GBP
52,255.24 +3,685.80 (+7.59%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 365.40 | 0.00 | - | 1 | 1 | 340.00 | 0.37 | 0.00 | - | 1 | 69 |
| - | - | - | - | - | 350.00 | 0.35 | 0.00 | - | 20 | 133 |
| - | - | - | - | - | 360.00 | 0.70 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 370.00 | 0.65 | 0.00 | - | 9 | 14 |
| - | - | - | - | - | 380.00 | 0.36 | 0.00 | - | 5 | 68 |
| - | - | - | - | - | 390.00 | 1.00 | 0.00 | - | 5 | 106 |
| 314.33 | 0.00 | - | 2 | 2 | 400.00 | 0.48 | 0.00 | - | 1 | 197 |
| - | - | - | - | - | 410.00 | 1.30 | 0.00 | - | 15 | 140 |
| - | - | - | - | - | 420.00 | 0.65 | 0.00 | - | 32 | 38 |
| - | - | - | - | - | 430.00 | 1.61 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 440.00 | 1.78 | 0.00 | - | 2 | 115 |
| - | - | - | - | - | 450.00 | 0.82 | 0.00 | - | 1 | 250 |
| 278.28 | 0.00 | - | - | 4 | 460.00 | 2.26 | 0.00 | - | 4 | 22 |
| - | - | - | - | - | 470.00 | 2.10 | 0.00 | - | 1 | 207 |
| 229.25 | 0.00 | - | 2 | 1 | 475.00 | 1.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 480.00 | 3.35 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 485.00 | 2.80 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 490.00 | 3.60 | 0.00 | - | 1 | 4 |
| 239.19 | 0.00 | - | 1 | 2 | 495.00 | 3.17 | 0.00 | - | 5 | 10 |
| 300.50 | 0.00 | - | 1 | 1 | 500.00 | 1.60 | 0.00 | - | 3 | 80 |
| - | - | - | - | - | 505.00 | 2.73 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 515.00 | 1.70 | -3.16 | -65.02% | 1 | 54 |
| 205.62 | 0.00 | - | 3 | 3 | 520.00 | 2.67 | 0.00 | - | 1 | 13 |
| 218.63 | 0.00 | - | - | 2 | 525.00 | 4.85 | 0.00 | - | 5 | 15 |
| 208.43 | 0.00 | - | 1 | 3 | 535.00 | 3.88 | 0.00 | - | 1 | 17 |
| 219.40 | 0.00 | - | 2 | 3 | 540.00 | 5.50 | 0.00 | - | 2 | 7 |
| 225.79 | 0.00 | - | 1 | 2 | 545.00 | 3.28 | 0.00 | - | 1 | 60 |
| 191.79 | 0.00 | - | 10 | 43 | 555.00 | 3.15 | 0.00 | - | 2 | 34 |
| 234.62 | 0.00 | - | 1 | 85 | 560.00 | 3.00 | -0.70 | -18.92% | 2 | 71 |
| 183.72 | 0.00 | - | 2 | 16 | 565.00 | 4.35 | 0.00 | - | 10 | 5 |
| 222.42 | 0.00 | - | 4 | 11 | 575.00 | 7.42 | 0.00 | - | 10 | 47 |
| 164.10 | 0.00 | - | 1 | 13 | 580.00 | 3.90 | -0.65 | -14.29% | 2 | 63 |
| 167.70 | 0.00 | - | 1 | 4 | 585.00 | 4.17 | -1.27 | -23.35% | 1 | 25 |
| 164.00 | 0.00 | - | 7 | 9 | 595.00 | 6.34 | 0.00 | - | 200 | 240 |
| 190.00 | 0.00 | - | 1 | 15 | 600.00 | 4.91 | -0.59 | -10.73% | 16 | 103 |
| 147.54 | 0.00 | - | 1 | 5 | 605.00 | 6.34 | 0.00 | - | 2 | 19 |
| 151.22 | 0.00 | - | 4 | 5 | 615.00 | 6.55 | 0.00 | - | 16 | 57 |
| 142.93 | 0.00 | - | 1 | 3 | 620.00 | 6.85 | 0.00 | - | 27 | 29 |
| 145.65 | 0.00 | - | 1 | 5 | 625.00 | 7.57 | 0.00 | - | 2 | 53 |
| 159.33 | 0.00 | - | 1 | 12 | 635.00 | 7.61 | -0.52 | -6.40% | 2 | 29 |
| 142.25 | 0.00 | - | - | 1 | 640.00 | 9.25 | 0.00 | - | 1 | 155 |
| 170.98 | 0.00 | - | 1 | 4 | 645.00 | 9.62 | 0.00 | - | 4 | 52 |
| 107.50 | 0.00 | - | 10 | 27 | 655.00 | 10.85 | 0.00 | - | 68 | 125 |
| 128.70 | 0.00 | - | 10 | 11 | 660.00 | 10.45 | -0.45 | -4.13% | 1 | 104 |
| 111.24 | 0.00 | - | 5 | 7 | 665.00 | 10.90 | -1.36 | -11.09% | 1 | 26 |
| 85.50 | 0.00 | - | 1 | 45 | 675.00 | 12.60 | -2.12 | -14.40% | 7 | 46 |
| 92.82 | 0.00 | - | 1 | 6 | 680.00 | 13.05 | -1.67 | -11.35% | 10 | 76 |
| 121.92 | 0.00 | - | 1 | 7 | 685.00 | 14.20 | -1.00 | -6.58% | 2 | 205 |
| 121.00 | 0.00 | - | 1 | 24 | 695.00 | 16.40 | -2.10 | -11.35% | 3 | 34 |
| 116.69 | 0.00 | - | 2 | 89 | 700.00 | 16.80 | -2.41 | -12.55% | 3 | 81 |
| 104.60 | 0.00 | - | 5 | 64 | 705.00 | 17.70 | -6.72 | -27.52% | 1 | 35 |
| 108.04 | 0.00 | - | 2 | 36 | 715.00 | 20.08 | -3.22 | -13.82% | 5 | 17 |
| 105.50 | 0.00 | - | 6 | 72 | 720.00 | 24.70 | 0.00 | - | 40 | 184 |
| 96.65 | 0.00 | - | 1 | 46 | 725.00 | 22.45 | -1.80 | -7.42% | 25 | 100 |
| 89.60 | 0.00 | - | 3 | 47 | 735.00 | 25.15 | -5.60 | -18.21% | 1 | 13 |
| 96.50 | +7.31 | +8.20% | 8 | 52 | 740.00 | 27.33 | -3.05 | -10.04% | 1 | 40 |
| 79.35 | 0.00 | - | 2 | 41 | 745.00 | 28.88 | -2.92 | -9.18% | 1 | 25 |
| 78.65 | 0.00 | - | 1 | 43 | 755.00 | 35.79 | 0.00 | - | 1 | 110 |
| 80.10 | +5.83 | +7.85% | 1 | 84 | 760.00 | 33.75 | -2.05 | -5.73% | 1 | 63 |
| 79.36 | 0.00 | - | 7 | 67 | 765.00 | 41.90 | 0.00 | - | 10 | 52 |
| 66.34 | 0.00 | - | 10 | 78 | 775.00 | 57.70 | 0.00 | - | 7 | 28 |
| 71.40 | +2.40 | +3.48% | 1 | 127 | 780.00 | 41.07 | -4.53 | -9.93% | 1 | 116 |
| 60.95 | 0.00 | - | 10 | 73 | 785.00 | 45.60 | 0.00 | - | 3 | 37 |
| 61.59 | -0.19 | -0.31% | 91 | 60 | 795.00 | 48.60 | -1.55 | -3.09% | 3 | 30 |
| 59.68 | +4.93 | +9.00% | 5 | 204 | 800.00 | 52.20 | 0.00 | - | 58 | 96 |
| 56.55 | 0.00 | - | 1 | 48 | 805.00 | 59.18 | 0.00 | - | 2 | 99 |
| 52.48 | +3.43 | +6.99% | 1 | 33 | 815.00 | 58.89 | -11.26 | -16.05% | 5 | 7 |
| 50.70 | +4.01 | +8.59% | 5 | 26 | 820.00 | 95.95 | 0.00 | - | 2 | 2 |
| 48.14 | +6.24 | +14.89% | 7 | 66 | 825.00 | 104.50 | 0.00 | - | - | 1 |
| 40.05 | 0.00 | - | 1 | 42 | 835.00 | 107.40 | 0.00 | - | 2 | 1 |
| 41.72 | +3.42 | +8.93% | 1 | 38 | 840.00 | 79.40 | 0.00 | - | 3 | 3 |
| 40.19 | +5.14 | +14.66% | 2 | 59 | 845.00 | 98.95 | 0.00 | - | 2 | 1 |
| 31.62 | 0.00 | - | 2 | 32 | 855.00 | 129.80 | 0.00 | - | 34 | 0 |
| 31.50 | 0.00 | - | 22 | 24 | 860.00 | - | - | - | - | - |
| 29.60 | 0.00 | - | 1 | 52 | 865.00 | - | - | - | - | - |
| 25.65 | 0.00 | - | 1 | 36 | 880.00 | 111.55 | 0.00 | - | 2 | 1 |
| 22.91 | +3.46 | +17.79% | 1 | 83 | 900.00 | 136.10 | 0.00 | - | - | 0 |
| 16.55 | 0.00 | - | 14 | 32 | 920.00 | 171.49 | 0.00 | - | 2 | 0 |
| 14.00 | 0.00 | - | 17 | 46 | 940.00 | - | - | - | - | - |
| 11.80 | +2.00 | +20.41% | 6 | 45 | 960.00 | - | - | - | - | - |
| 7.95 | 0.00 | - | 2 | 23 | 980.00 | - | - | - | - | - |
| 7.45 | +0.85 | +12.88% | 7 | 93 | 1,000.00 | - | - | - | - | - |
| 4.98 | 0.00 | - | 19 | 31 | 1,020.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 6 | 7 | 1,040.00 | - | - | - | - | - |
| 3.81 | +2.82 | +284.85% | 11 | 26 | 1,060.00 | 311.32 | 0.00 | - | 2 | 0 |
| 1.16 | 0.00 | - | 2 | 43 | 1,080.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 34 | 1,100.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 38 | 1,120.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 7 | 1,140.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 1 | 191 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.