Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 454.82 | 0.00 | - | 2 | 68 | 255.00 | 0.41 | 0.00 | - | 10 | 0 |
| 410.00 | 0.00 | - | - | 2 | 265.00 | 3.00 | 0.00 | - | 1 | 24 |
| 346.28 | 0.00 | - | 4 | 68 | 270.00 | 1.39 | 0.00 | - | 5 | 169 |
| - | - | - | - | - | 275.00 | 0.50 | 0.00 | - | 9 | 0 |
| 410.00 | 0.00 | - | 4 | 2 | 280.00 | 4.00 | 0.00 | - | 1 | 9 |
| 394.00 | 0.00 | - | - | 2 | 285.00 | 1.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 290.00 | 4.00 | 0.00 | - | 1 | 4 |
| 398.00 | 0.00 | - | 3 | 9 | 295.00 | 0.98 | 0.00 | - | 4 | 150 |
| 394.00 | 0.00 | - | 2 | 2 | 300.00 | 1.90 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 305.00 | 0.55 | 0.00 | - | 6 | 0 |
| 274.16 | 0.00 | - | 6 | 6 | 310.00 | 2.19 | 0.00 | - | 21 | 144 |
| - | - | - | - | - | 315.00 | 5.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 320.00 | 2.31 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 325.00 | 1.54 | 0.00 | - | 2 | 0 |
| 378.93 | 0.00 | - | - | 4 | 330.00 | 1.60 | 0.00 | - | 1 | 0 |
| 343.53 | 0.00 | - | - | 1 | 335.00 | 1.19 | 0.00 | - | 5 | 0 |
| 370.15 | 0.00 | - | - | 4 | 340.00 | 3.50 | 0.00 | - | 2 | 35 |
| 362.00 | 0.00 | - | 1 | 2 | 345.00 | 4.00 | 0.00 | - | 2 | 58 |
| 436.00 | 0.00 | - | 1 | 0 | 350.00 | 1.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 355.00 | 3.66 | 0.00 | - | 1 | 0 |
| 370.00 | 0.00 | - | 1 | 0 | 360.00 | 1.61 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 365.00 | 1.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 370.00 | 4.75 | 0.00 | - | 1 | 43 |
| 291.90 | 0.00 | - | 1 | 0 | 375.00 | 2.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 380.00 | 7.55 | 0.00 | - | 15 | 5 |
| 263.15 | 0.00 | - | - | 4 | 385.00 | 2.14 | 0.00 | - | 5 | 48 |
| 185.28 | 0.00 | - | 1 | 1 | 390.00 | 3.51 | 0.00 | - | 5 | 10 |
| 303.00 | 0.00 | - | 1 | 25 | 395.00 | 4.16 | 0.00 | - | 1 | 0 |
| 263.15 | 0.00 | - | 3 | 4 | 400.00 | 5.10 | 0.00 | - | 2 | 60 |
| 197.85 | 0.00 | - | - | - | 405.00 | 3.40 | 0.00 | - | 9 | 20 |
| 283.44 | 0.00 | - | 22 | 26 | 410.00 | 6.60 | 0.00 | - | 8 | 22 |
| 216.06 | 0.00 | - | - | 0 | 415.00 | 3.80 | 0.00 | - | 2 | 5 |
| 197.85 | 0.00 | - | - | 0 | 420.00 | 4.20 | 0.00 | - | 1 | 2 |
| 265.00 | 0.00 | - | - | 1 | 425.00 | 2.16 | 0.00 | - | 2 | 0 |
| 216.06 | 0.00 | - | - | 1 | 430.00 | 4.21 | 0.00 | - | 4 | 2 |
| 154.11 | 0.00 | - | - | - | 435.00 | 2.88 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 440.00 | 5.95 | 0.00 | - | 3 | 1 |
| 271.75 | 0.00 | - | 4 | 0 | 445.00 | 3.88 | 0.00 | - | 3 | 0 |
| 154.11 | 0.00 | - | 6 | 7 | 450.00 | 4.00 | 0.00 | - | 1 | 0 |
| 174.04 | 0.00 | - | - | - | 455.00 | 3.41 | 0.00 | - | 2 | 0 |
| 250.60 | 0.00 | - | 2 | 4 | 460.00 | 6.25 | 0.00 | - | 2 | 11 |
| 286.49 | 0.00 | - | 1 | 11 | 465.00 | 6.55 | 0.00 | - | 2 | 34 |
| 174.04 | 0.00 | - | 1 | 3 | 470.00 | 5.70 | 0.00 | - | 2 | 0 |
| 237.50 | 0.00 | - | 1 | 0 | 475.00 | 3.41 | 0.00 | - | 22 | 0 |
| 216.60 | 0.00 | - | 1 | 12 | 480.00 | 3.70 | 0.00 | - | 18 | 0 |
| 245.98 | 0.00 | - | 1 | 4 | 485.00 | 3.85 | 0.00 | - | 37 | 0 |
| 208.92 | 0.00 | - | 4 | 2 | 490.00 | 3.90 | 0.00 | - | 15 | 0 |
| 212.85 | 0.00 | - | - | 4 | 495.00 | 4.05 | 0.00 | - | 8 | 52 |
| 262.00 | 0.00 | - | 1 | 4 | 500.00 | 4.10 | 0.00 | - | 500 | 0 |
| 262.00 | 0.00 | - | 8 | 12 | 505.00 | 7.65 | 0.00 | - | 3 | 0 |
| 212.85 | 0.00 | - | 1 | 4 | 510.00 | 14.60 | 0.00 | - | 4 | 50 |
| 287.50 | 0.00 | - | 10 | 0 | 515.00 | 5.11 | 0.00 | - | 5 | 0 |
| 260.05 | 0.00 | - | 1 | 1 | 520.00 | 5.70 | 0.00 | - | 2 | 0 |
| 256.08 | 0.00 | - | 2 | 16 | 525.00 | 7.31 | 0.00 | - | 1 | 0 |
| 180.10 | 0.00 | - | 1 | 5 | 530.00 | 16.80 | 0.00 | - | 5 | 85 |
| 206.49 | 0.00 | - | 100 | 23 | 535.00 | 6.75 | 0.00 | - | 1 | 0 |
| 229.25 | 0.00 | - | 1 | 1 | 540.00 | 6.50 | 0.00 | - | 1 | 0 |
| 204.20 | 0.00 | - | 1 | 10 | 545.00 | 8.10 | 0.00 | - | 6 | 0 |
| 167.62 | 0.00 | - | 1 | 123 | 550.00 | 21.10 | 0.00 | - | 2 | 75 |
| 265.98 | 0.00 | - | 1 | 0 | 555.00 | 7.65 | 0.00 | - | 11 | 0 |
| 273.38 | 0.00 | - | 1 | 0 | 560.00 | 10.50 | 0.00 | - | 2 | 0 |
| 257.10 | 0.00 | - | 1 | 0 | 565.00 | 10.50 | 0.00 | - | 2 | 0 |
| 158.71 | 0.00 | - | 2 | 28 | 570.00 | 25.10 | 0.00 | - | 2 | 335 |
| 262.03 | 0.00 | - | 2 | 0 | 575.00 | 9.90 | 0.00 | - | 1 | 0 |
| 182.20 | 0.00 | - | 1 | 4 | 580.00 | 10.60 | 0.00 | - | 7 | 183 |
| 250.92 | 0.00 | - | 4 | 0 | 585.00 | 18.91 | 0.00 | - | 14 | 0 |
| 142.98 | 0.00 | - | 1 | 81 | 590.00 | 29.65 | 0.00 | - | 2 | 158 |
| 246.37 | 0.00 | - | 1 | 0 | 595.00 | 10.50 | 0.00 | - | 1 | 0 |
| 237.24 | 0.00 | - | 1 | 0 | 600.00 | 12.20 | 0.00 | - | 1 | 0 |
| 209.77 | 0.00 | - | 1 | 0 | 605.00 | 16.17 | 0.00 | - | 9 | 0 |
| 130.77 | 0.00 | - | 2 | 127 | 610.00 | 33.28 | 0.00 | - | 3 | 66 |
| 230.00 | 0.00 | - | 1 | 0 | 615.00 | 14.01 | 0.00 | - | 1 | 0 |
| 224.75 | 0.00 | - | 1 | 0 | 620.00 | 13.65 | 0.00 | - | 1 | 0 |
| 173.00 | 0.00 | - | 1 | 94 | 625.00 | 14.30 | 0.00 | - | 1 | 0 |
| 117.95 | 0.00 | - | 2 | 40 | 630.00 | 41.15 | 0.00 | - | 1 | 15 |
| 181.80 | 0.00 | - | 1 | 0 | 635.00 | 15.18 | 0.00 | - | 55 | 0 |
| 162.00 | 0.00 | - | 1 | 0 | 640.00 | 16.50 | 0.00 | - | 1 | 0 |
| 202.33 | 0.00 | - | 1 | 0 | 645.00 | 17.25 | 0.00 | - | 1 | 0 |
| 99.71 | 0.00 | - | 1 | 25 | 650.00 | 47.75 | 0.00 | - | 8 | 18 |
| 122.63 | 0.00 | - | 24 | 0 | 655.00 | 18.80 | 0.00 | - | 1 | 15 |
| 178.30 | 0.00 | - | 2 | 0 | 660.00 | 19.05 | 0.00 | - | 30 | 0 |
| 167.25 | 0.00 | - | 1 | 0 | 665.00 | 20.60 | 0.00 | - | 1 | 0 |
| 85.00 | 0.00 | - | 4 | 45 | 670.00 | 55.40 | 0.00 | - | 3 | 4 |
| 178.00 | 0.00 | - | 3 | 0 | 675.00 | 22.50 | 0.00 | - | 4 | 0 |
| 115.25 | 0.00 | - | 1 | 8 | 680.00 | 23.50 | 0.00 | - | 1 | 0 |
| 172.00 | 0.00 | - | 2 | 0 | 685.00 | 24.60 | 0.00 | - | 1 | 0 |
| 81.05 | 0.00 | - | 1 | 47 | 690.00 | 59.00 | 0.00 | - | 1 | 1 |
| 163.52 | 0.00 | - | 1 | 0 | 695.00 | 26.85 | 0.00 | - | 1 | 0 |
| 158.20 | 0.00 | - | 20 | 0 | 700.00 | 28.00 | 0.00 | - | 1 | 0 |
| 160.00 | 0.00 | - | 10 | 0 | 705.00 | 29.25 | 0.00 | - | 1 | 0 |
| 68.57 | 0.00 | - | 4 | 15 | 710.00 | 70.00 | 0.00 | - | 2 | 2 |
| 132.05 | 0.00 | - | 1 | 0 | 715.00 | 31.85 | 0.00 | - | 1 | 0 |
| 149.80 | 0.00 | - | 2 | 0 | 720.00 | 33.15 | 0.00 | - | 1 | 0 |
| 147.65 | 0.00 | - | 1 | 0 | 725.00 | 34.55 | 0.00 | - | 1 | 0 |
| 65.05 | 0.00 | - | 3 | 35 | 730.00 | 107.80 | 0.00 | - | - | 1 |
| 138.60 | 0.00 | - | 1 | 0 | 735.00 | 65.87 | 0.00 | - | 10 | 25 |
| 131.55 | 0.00 | - | 2 | 0 | 740.00 | 44.35 | 0.00 | - | 4 | 0 |
| 129.96 | 0.00 | - | 2 | 0 | 745.00 | 40.50 | 0.00 | - | 1 | 0 |
| 53.17 | 0.00 | - | 3 | 17 | 750.00 | - | - | - | - | - |
| 127.50 | 0.00 | - | 1 | 14 | 755.00 | 44.30 | 0.00 | - | 2 | 0 |
| 116.00 | 0.00 | - | 1 | 0 | 760.00 | 46.34 | 0.00 | - | 3 | 0 |
| 115.53 | 0.00 | - | 4 | 0 | 765.00 | 47.45 | 0.00 | - | 1 | 0 |
| 46.75 | 0.00 | - | 2 | 2 | 770.00 | - | - | - | - | - |
| 110.60 | 0.00 | - | 1 | 0 | 775.00 | 82.90 | 0.00 | - | 151 | 102 |
| 104.10 | 0.00 | - | 1 | 0 | 780.00 | 53.70 | 0.00 | - | 3 | 0 |
| 104.60 | 0.00 | - | 1 | 0 | 785.00 | 55.20 | 0.00 | - | 1 | 0 |
| 16.40 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 98.70 | 0.00 | - | 2 | 32 | 795.00 | 57.50 | 0.00 | - | 78 | 0 |
| 96.38 | 0.00 | - | 1 | 0 | 800.00 | 61.57 | 0.00 | - | 10 | 0 |
| 93.15 | 0.00 | - | 1 | 0 | 805.00 | 63.20 | 0.00 | - | 5 | 0 |
| 33.00 | 0.00 | - | 5 | 9 | 810.00 | - | - | - | - | - |
| 83.21 | 0.00 | - | 1 | 0 | 815.00 | - | - | - | - | - |
| 86.23 | 0.00 | - | 2 | 0 | 820.00 | 70.45 | 0.00 | - | 3 | 0 |
| 82.75 | 0.00 | - | 1 | 0 | 825.00 | 73.05 | 0.00 | - | 3 | 0 |
| 7.15 | 0.00 | - | 1 | 5 | 830.00 | - | - | - | - | - |
| 78.10 | 0.00 | - | 2 | 0 | 835.00 | 154.55 | 0.00 | - | - | 0 |
| 79.89 | 0.00 | - | 1 | 0 | 840.00 | 81.15 | 0.00 | - | 4 | 0 |
| 63.85 | 0.00 | - | 6 | 0 | 845.00 | 311.38 | 0.00 | - | - | - |
| 21.35 | 0.00 | - | 2 | 82 | 850.00 | - | - | - | - | - |
| 72.00 | 0.00 | - | 1 | 0 | 855.00 | 98.40 | 0.00 | - | 102 | 0 |
| 67.90 | 0.00 | - | 1 | 0 | 860.00 | 120.10 | 0.00 | - | - | 1 |
| 60.70 | 0.00 | - | 6 | 0 | 865.00 | 108.60 | 0.00 | - | 2 | 0 |
| 20.55 | 0.00 | - | 1 | 52 | 870.00 | - | - | - | - | - |
| 62.12 | 0.00 | - | 40 | 0 | 875.00 | - | - | - | - | - |
| 59.50 | 0.00 | - | 2 | 0 | 880.00 | 109.30 | 0.00 | - | 100 | 0 |
| 57.60 | 0.00 | - | 1 | 0 | 885.00 | 120.82 | 0.00 | - | 4 | 0 |
| 49.70 | 0.00 | - | 3 | 0 | 895.00 | - | - | - | - | - |
| 52.62 | 0.00 | - | 40 | 0 | 900.00 | 162.99 | 0.00 | - | 9 | 0 |
| 51.15 | 0.00 | - | 1 | 0 | 905.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | - | 7 | 910.00 | - | - | - | - | - |
| 39.00 | 0.00 | - | 3 | 0 | 915.00 | - | - | - | - | - |
| 37.65 | 0.00 | - | 3 | 0 | 920.00 | - | - | - | - | - |
| 45.00 | 0.00 | - | 1 | 0 | 925.00 | - | - | - | - | - |
| 11.25 | 0.00 | - | - | 2 | 930.00 | - | - | - | - | - |
| 40.05 | 0.00 | - | 1 | 0 | 940.00 | 199.45 | 0.00 | - | 2 | 0 |
| 34.75 | 0.00 | - | 3 | 0 | 945.00 | - | - | - | - | - |
| 35.45 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 29.70 | 0.00 | - | 3 | 0 | 965.00 | - | - | - | - | - |
| 26.65 | 0.00 | - | 8 | 0 | 980.00 | - | - | - | - | - |
| 28.19 | 0.00 | - | 1 | 19 | 985.00 | - | - | - | - | - |
| 25.22 | 0.00 | - | 1 | 0 | 1,000.00 | - | - | - | - | - |
| 24.85 | 0.00 | - | 4 | 0 | 1,005.00 | - | - | - | - | - |
| 21.70 | 0.00 | - | 25 | 0 | 1,020.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 1 | 12 | 1,040.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | 113 | 113 | 1,060.00 | - | - | - | - | - |
| 15.10 | 0.00 | - | 1 | 0 | 1,080.00 | - | - | - | - | - |
| 12.11 | 0.00 | - | 1 | 0 | 1,100.00 | - | - | - | - | - |
| 10.12 | 0.00 | - | 2 | 36 | 1,120.00 | - | - | - | - | - |
| 8.75 | 0.00 | - | 13 | 0 | 1,140.00 | 399.35 | 0.00 | - | 2 | 0 |
| 7.50 | 0.00 | - | 1 | 0 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.