Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 544.65 | 0.00 | - | 2 | 32 | 215.00 | 0.05 | 0.00 | - | 2 | 407 |
| 497.13 | 0.00 | - | 4 | 7 | 225.00 | 0.06 | 0.00 | - | 1 | 111 |
| 372.00 | 0.00 | - | 2 | 31 | 230.00 | 0.40 | 0.00 | - | 5 | 407 |
| 497.14 | 0.00 | - | 1 | 16 | 235.00 | 0.38 | 0.00 | - | 5 | 159 |
| 267.82 | 0.00 | - | 2 | 0 | 240.00 | 0.40 | 0.00 | - | 2 | 64 |
| 502.87 | 0.00 | - | 1 | 41 | 245.00 | 0.12 | 0.00 | - | 1 | 81 |
| 431.00 | 0.00 | - | 5 | 21 | 250.00 | 0.46 | 0.00 | - | 2 | 142 |
| 509.00 | 0.00 | - | 1 | 46 | 255.00 | 1.00 | 0.00 | - | 2 | 85 |
| 423.63 | 0.00 | - | 1 | 41 | 260.00 | 0.58 | 0.00 | - | 8 | 69 |
| 515.17 | 0.00 | - | 1 | 57 | 265.00 | 0.13 | 0.00 | - | 5 | 97 |
| 376.62 | 0.00 | - | 1 | 46 | 270.00 | 1.84 | 0.00 | - | 20 | 67 |
| 533.52 | 0.00 | - | 1 | 109 | 275.00 | 0.13 | 0.00 | - | 5 | 70 |
| 366.93 | 0.00 | - | 1 | 58 | 280.00 | 0.75 | 0.00 | - | 2 | 86 |
| 506.86 | 0.00 | - | 1 | 99 | 285.00 | 0.10 | 0.00 | - | 4 | 101 |
| 355.35 | 0.00 | - | 2 | 106 | 290.00 | 0.80 | 0.00 | - | 1 | 33 |
| 430.15 | 0.00 | - | 1 | 68 | 295.00 | 0.11 | 0.00 | - | 1 | 59 |
| 375.00 | 0.00 | - | 10 | 103 | 300.00 | 0.84 | 0.00 | - | 12 | 100 |
| 485.38 | 0.00 | - | 2 | 32 | 305.00 | 0.24 | 0.00 | - | 1 | 116 |
| 376.00 | 0.00 | - | 1 | 70 | 310.00 | 0.98 | 0.00 | - | 9 | 66 |
| 229.80 | 0.00 | - | - | - | 315.00 | 0.10 | 0.00 | - | 1 | 61 |
| 260.16 | 0.00 | - | 11 | 30 | 320.00 | 1.00 | 0.00 | - | 10 | 82 |
| 480.88 | 0.00 | - | 1 | 26 | 325.00 | 0.50 | 0.00 | - | 5 | 68 |
| 229.80 | 0.00 | - | 10 | 36 | 330.00 | 0.60 | 0.00 | - | 1 | 6 |
| 337.00 | 0.00 | - | 1 | 42 | 335.00 | 0.53 | 0.00 | - | 5 | 338 |
| 327.60 | 0.00 | - | 4 | 26 | 340.00 | 0.46 | 0.00 | - | 4 | 124 |
| 447.57 | 0.00 | - | 2 | 27 | 345.00 | 0.46 | 0.00 | - | 2 | 238 |
| 435.69 | 0.00 | - | 1 | 1 | 350.00 | 0.41 | 0.00 | - | 10 | 120 |
| 439.90 | 0.00 | - | 1 | 44 | 355.00 | 0.93 | 0.00 | - | 2 | 136 |
| 336.65 | 0.00 | - | 4 | 4 | 360.00 | 0.87 | 0.00 | - | 1 | 27 |
| 428.07 | 0.00 | - | 2 | 82 | 365.00 | 0.95 | 0.00 | - | 2 | 332 |
| 314.00 | 0.00 | - | 13 | 45 | 370.00 | 0.72 | 0.00 | - | 56 | 28 |
| 412.25 | 0.00 | - | 1 | 29 | 375.00 | 0.60 | 0.00 | - | 1 | 389 |
| 300.48 | 0.00 | - | 1 | 84 | 380.00 | 0.56 | 0.00 | - | 20 | 84 |
| 352.35 | 0.00 | - | 4 | 42 | 385.00 | 0.45 | 0.00 | - | 502 | 1,269 |
| 257.00 | 0.00 | - | 20 | 25 | 390.00 | 1.33 | 0.00 | - | 2 | 64 |
| 345.28 | 0.00 | - | - | 38 | 395.00 | 1.49 | 0.00 | - | 2 | 532 |
| 343.00 | 0.00 | - | 4 | 3 | 400.00 | 0.44 | 0.00 | - | 8 | 248 |
| 183.20 | 0.00 | - | - | - | 405.00 | 0.62 | 0.00 | - | 1,000 | 1,472 |
| 297.34 | 0.00 | - | 10 | 10 | 410.00 | 1.20 | 0.00 | - | 10 | 24 |
| 374.10 | 0.00 | - | 1 | 69 | 415.00 | 1.40 | 0.00 | - | 2 | 140 |
| 183.20 | 0.00 | - | 1 | 65 | 420.00 | 1.67 | 0.00 | - | 2 | 6 |
| 307.27 | 0.00 | - | 553 | 661 | 425.00 | 2.50 | 0.00 | - | 1 | 253 |
| 273.50 | 0.00 | - | 1 | 69 | 430.00 | 1.65 | 0.00 | - | 6 | 27 |
| 353.00 | 0.00 | - | 2 | 156 | 435.00 | 1.09 | 0.00 | - | 2 | 966 |
| 248.61 | 0.00 | - | 40 | 146 | 440.00 | 1.35 | 0.00 | - | 6 | 96 |
| 294.10 | 0.00 | - | 2 | 149 | 445.00 | 2.20 | 0.00 | - | 2 | 476 |
| 335.05 | 0.00 | - | 1 | 3 | 450.00 | 0.80 | 0.00 | - | 1 | 140 |
| 348.60 | 0.00 | - | 1 | 87 | 455.00 | 2.00 | 0.00 | - | 1 | 585 |
| 239.95 | 0.00 | - | 1 | 153 | 460.00 | 2.45 | 0.00 | - | 5 | 35 |
| 276.34 | 0.00 | - | 5 | 120 | 465.00 | 1.15 | 0.00 | - | 1 | 664 |
| 230.98 | 0.00 | - | 3 | 93 | 470.00 | 1.94 | 0.00 | - | 1 | 18 |
| 333.40 | 0.00 | - | 1 | 91 | 475.00 | 1.10 | 0.00 | - | 5 | 482 |
| 285.53 | 0.00 | - | 1 | 1 | 480.00 | 2.20 | 0.00 | - | 1 | 8 |
| 295.90 | 0.00 | - | 1 | 281 | 485.00 | 1.32 | 0.00 | - | 10 | 1,485 |
| 255.51 | 0.00 | - | 2 | 0 | 490.00 | 1.86 | 0.00 | - | 1 | 42 |
| 226.87 | 0.00 | - | 2 | 62 | 495.00 | 1.38 | 0.00 | - | 2 | 311 |
| 310.26 | 0.00 | - | 2 | 10 | 500.00 | 1.47 | 0.00 | - | 5 | 1,666 |
| 295.90 | 0.00 | - | 3 | 145 | 505.00 | 1.56 | 0.00 | - | 2 | 980 |
| 183.67 | 0.00 | - | 1 | 65 | 510.00 | 9.40 | 0.00 | - | 3 | 322 |
| 215.72 | 0.00 | - | 2 | 212 | 515.00 | 3.22 | 0.00 | - | 5 | 390 |
| 216.50 | 0.00 | - | 1 | 6 | 520.00 | 1.89 | 0.00 | - | 30 | 56 |
| 233.68 | 0.00 | - | 1 | 129 | 525.00 | 3.35 | 0.00 | - | 4 | 169 |
| 179.00 | 0.00 | - | 2 | 219 | 530.00 | 11.55 | 0.00 | - | 2 | 375 |
| 257.15 | 0.00 | - | 2 | 388 | 535.00 | 2.33 | 0.00 | - | 10 | 385 |
| 266.00 | 0.00 | - | 1 | 9 | 540.00 | 3.60 | 0.00 | - | 1 | 144 |
| 211.45 | 0.00 | - | 1 | 349 | 545.00 | 3.10 | 0.00 | - | 1 | 348 |
| 159.00 | 0.00 | - | 3 | 381 | 550.00 | 14.20 | 0.00 | - | 13 | 425 |
| 255.24 | 0.00 | - | 1 | 238 | 555.00 | 3.95 | 0.00 | - | 1 | 321 |
| 198.00 | 0.00 | - | 1 | 6 | 560.00 | 3.15 | 0.00 | - | 2 | 426 |
| 225.22 | 0.00 | - | 1 | 212 | 565.00 | 3.30 | 0.00 | - | 1 | 288 |
| 145.00 | 0.00 | - | 1 | 244 | 570.00 | 17.35 | 0.00 | - | 2 | 233 |
| 241.95 | 0.00 | - | 4 | 767 | 575.00 | 3.70 | 0.00 | - | 1 | 194 |
| 214.00 | 0.00 | - | 1 | 11 | 580.00 | 3.85 | 0.00 | - | 1 | 99 |
| 234.42 | 0.00 | - | 2 | 411 | 585.00 | 4.22 | 0.00 | - | 1 | 1,486 |
| 131.52 | 0.00 | - | 4 | 788 | 590.00 | 21.10 | 0.00 | - | 3 | 137 |
| 170.98 | 0.00 | - | 1 | 237 | 595.00 | 4.40 | -0.30 | -6.00% | 1 | 300 |
| 217.41 | 0.00 | - | 3 | 42 | 600.00 | 5.00 | 0.00 | - | 1 | 383 |
| 198.98 | 0.00 | - | 1 | 117 | 605.00 | 5.30 | 0.00 | - | 2 | 576 |
| 116.71 | 0.00 | - | 15 | 250 | 610.00 | 25.70 | 0.00 | - | 9 | 317 |
| 209.82 | 0.00 | - | 2 | 87 | 615.00 | 6.00 | 0.00 | - | 1 | 238 |
| 192.95 | 0.00 | - | 1 | 41 | 620.00 | 6.25 | -0.15 | -2.34% | 1 | 99 |
| 199.86 | 0.00 | - | 1 | 186 | 625.00 | 7.47 | 0.00 | - | 1 | 177 |
| 101.95 | 0.00 | - | 2 | 101 | 630.00 | 30.95 | 0.00 | - | 3 | 187 |
| 192.53 | 0.00 | - | 2 | 574 | 635.00 | 7.12 | -0.26 | -3.52% | 5 | 642 |
| 188.61 | 0.00 | - | 1 | 38 | 640.00 | 8.08 | 0.00 | - | 3 | 58 |
| 180.70 | 0.00 | - | 2 | 746 | 645.00 | 9.65 | +1.13 | +13.26% | 3 | 301 |
| 87.20 | 0.00 | - | 7 | 591 | 650.00 | 37.00 | 0.00 | - | 5 | 534 |
| 176.25 | 0.00 | - | 1 | 105 | 655.00 | 9.64 | 0.00 | - | 3 | 116 |
| 168.30 | 0.00 | - | 2 | 52 | 660.00 | 9.80 | -0.15 | -1.51% | 5 | 534 |
| 164.40 | 0.00 | - | 1 | 270 | 665.00 | 11.00 | 0.00 | - | 2 | 143 |
| 76.85 | 0.00 | - | 1 | 71 | 670.00 | 44.60 | 0.00 | - | 14 | 41 |
| 156.86 | 0.00 | - | 1 | 57 | 675.00 | 12.40 | 0.00 | - | 1 | 257 |
| 151.95 | 0.00 | - | 1 | 80 | 680.00 | 13.00 | 0.00 | - | 3 | 318 |
| 148.00 | 0.00 | - | 1 | 601 | 685.00 | 12.05 | -1.90 | -13.62% | 3 | 196 |
| 142.25 | 0.00 | - | 5 | 15 | 690.00 | 14.45 | 0.00 | - | 1 | 3 |
| 138.28 | 0.00 | - | 17 | 68 | 695.00 | 15.70 | 0.00 | - | 1 | 130 |
| 137.41 | -1.14 | -0.82% | 5 | 272 | 700.00 | 16.64 | 0.00 | - | 36 | 643 |
| 133.21 | 0.00 | - | 5 | 331 | 705.00 | 16.86 | 0.00 | - | 2 | 549 |
| 55.11 | 0.00 | - | 6 | 40 | 710.00 | 18.75 | 0.00 | - | 1 | 3 |
| 110.50 | 0.00 | - | 1 | 95 | 715.00 | 19.85 | 0.00 | - | 1 | 185 |
| 121.75 | 0.00 | - | 1 | 112 | 720.00 | 20.35 | 0.00 | - | 8 | 138 |
| 116.09 | 0.00 | - | 1 | 869 | 725.00 | 22.25 | 0.00 | - | 1 | 571 |
| 46.00 | 0.00 | - | 1 | 53 | 730.00 | 75.23 | 0.00 | - | 1 | 1 |
| 109.00 | 0.00 | - | 1 | 371 | 735.00 | 24.01 | 0.00 | - | 81 | 529 |
| 106.28 | 0.00 | - | 1 | 139 | 740.00 | 26.30 | 0.00 | - | 1 | 351 |
| 97.45 | 0.00 | - | 1 | 283 | 745.00 | 27.80 | 0.00 | - | 1 | 105 |
| 37.66 | 0.00 | - | 1 | 111 | 750.00 | 28.27 | 0.00 | - | 9 | 18 |
| 97.75 | 0.00 | - | 1 | 202 | 755.00 | 30.90 | 0.00 | - | 1 | 145 |
| 92.25 | 0.00 | - | 1 | 138 | 760.00 | 32.85 | 0.00 | - | 20 | 326 |
| 93.58 | 0.00 | - | 4 | 201 | 765.00 | 34.40 | 0.00 | - | 1 | 303 |
| 28.05 | 0.00 | - | 1 | 12 | 770.00 | 35.80 | 0.00 | - | 10 | 10 |
| 85.81 | 0.00 | - | 11 | 153 | 775.00 | 37.65 | 0.00 | - | 6 | 74 |
| 79.10 | 0.00 | - | 6 | 131 | 780.00 | 39.52 | 0.00 | - | 37 | 179 |
| 77.80 | 0.00 | - | 1 | 591 | 785.00 | 42.35 | 0.00 | - | 1 | 51 |
| 77.84 | 0.00 | - | 2 | 3 | 790.00 | 43.65 | 0.00 | - | 9 | 9 |
| 72.73 | 0.00 | - | 2 | 123 | 795.00 | 46.20 | 0.00 | - | 1 | 25 |
| 74.00 | +3.50 | +4.96% | 3 | 509 | 800.00 | 50.00 | 0.00 | - | 1 | 116 |
| 66.70 | 0.00 | - | 5 | 168 | 805.00 | 49.25 | 0.00 | - | 2 | 14 |
| 63.65 | 0.00 | - | 6 | 8 | 810.00 | 52.25 | 0.00 | - | - | 12 |
| 59.25 | 0.00 | - | 14 | 92 | 815.00 | 60.90 | 0.00 | - | 19 | 97 |
| 59.63 | 0.00 | - | 1 | 164 | 820.00 | 67.00 | 0.00 | - | 3 | 59 |
| 56.00 | 0.00 | - | 8 | 175 | 825.00 | 69.05 | 0.00 | - | 8 | 9 |
| 59.00 | +5.70 | +10.69% | 4 | 137 | 830.00 | - | - | - | - | - |
| 51.85 | 0.00 | - | 1 | 185 | 835.00 | 67.30 | 0.00 | - | 4 | 15 |
| 49.05 | 0.00 | - | 2 | 107 | 840.00 | 66.60 | 0.00 | - | 7 | 11 |
| 48.67 | 0.00 | - | 31 | 1,371 | 845.00 | 94.85 | 0.00 | - | 2 | 1 |
| 45.60 | 0.00 | - | 1 | 9 | 850.00 | - | - | - | - | - |
| 45.04 | 0.00 | - | 15 | 762 | 855.00 | 100.50 | 0.00 | - | 18 | 13 |
| 43.15 | 0.00 | - | 31 | 106 | 860.00 | 89.50 | 0.00 | - | 10 | 10 |
| 44.15 | 0.00 | - | 2 | 686 | 865.00 | 109.25 | 0.00 | - | 2 | 0 |
| 40.97 | 0.00 | - | 12 | 3 | 870.00 | - | - | - | - | - |
| 35.69 | 0.00 | - | 4 | 372 | 875.00 | 89.00 | 0.00 | - | 3 | 3 |
| 34.52 | 0.00 | - | 8 | 211 | 880.00 | 95.00 | 0.00 | - | 5 | 8 |
| 33.40 | 0.00 | - | 7 | 90 | 885.00 | 161.90 | 0.00 | - | 1 | 0 |
| 8.20 | 0.00 | - | 1 | 105 | 890.00 | - | - | - | - | - |
| 29.80 | 0.00 | - | 1 | 57 | 895.00 | - | - | - | - | - |
| 28.51 | 0.00 | - | 4 | 256 | 900.00 | 173.75 | 0.00 | - | 1 | 1 |
| 27.90 | 0.00 | - | 1 | 64 | 905.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 1 | 118 | 915.00 | - | - | - | - | - |
| 24.90 | 0.00 | - | 2 | 423 | 920.00 | - | - | - | - | - |
| 22.15 | 0.00 | - | 10 | 156 | 925.00 | 147.72 | 0.00 | - | 1 | 0 |
| 5.05 | 0.00 | - | 1 | 11 | 930.00 | - | - | - | - | - |
| 19.20 | 0.00 | - | 9 | 74 | 940.00 | - | - | - | - | - |
| 20.00 | +1.05 | +5.54% | 2 | 983 | 945.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | 8 | 92 | 960.00 | 211.28 | 0.00 | - | 2 | 0 |
| 14.85 | 0.00 | - | 13 | 43 | 965.00 | 191.05 | 0.00 | - | - | 0 |
| 12.40 | 0.00 | - | 1 | 21 | 980.00 | - | - | - | - | - |
| 12.45 | 0.00 | - | 3 | 1,192 | 985.00 | - | - | - | - | - |
| 11.50 | +1.25 | +12.20% | 1 | 124 | 1,000.00 | 204.00 | 0.00 | - | 4 | 5 |
| 10.00 | 0.00 | - | 1 | 113 | 1,005.00 | 321.02 | 0.00 | - | 12 | 0 |
| 8.10 | 0.00 | - | 2 | 21 | 1,020.00 | 313.05 | 0.00 | - | 5 | 0 |
| 7.20 | 0.00 | - | 2 | 225 | 1,040.00 | 291.21 | 0.00 | - | 2 | 0 |
| 5.70 | 0.00 | - | 3 | 134 | 1,060.00 | 311.31 | 0.00 | - | 2 | 0 |
| 4.65 | 0.00 | - | 5 | 1,212 | 1,080.00 | 352.30 | 0.00 | - | - | 0 |
| 3.57 | 0.00 | - | 1 | 99 | 1,100.00 | - | - | - | - | - |
| 2.91 | 0.00 | - | 20 | 53 | 1,120.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 17 | 94 | 1,140.00 | 415.00 | 0.00 | - | 4 | 0 |
| 2.20 | 0.00 | - | 3 | 155 | 1,160.00 | 380.40 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.