UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.68 +0.66 (+0.85%) GOLD FUTURES
2,391.10 +31.20 (+1.32%) DOW
39,828.31 +270.20 (+0.68%) Bitcoin GBP
51,672.67 +3,296.88 (+6.82%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 465.00 | 0.00 | - | 1 | 37 | 265.00 | 1.29 | 0.00 | - | 3 | 182 |
| 297.95 | 0.00 | - | - | - | 275.00 | 1.57 | 0.00 | - | 6 | 177 |
| 401.62 | 0.00 | - | 6 | 36 | 280.00 | 2.30 | 0.00 | - | 5 | 177 |
| 383.53 | 0.00 | - | - | 7 | 285.00 | 1.99 | 0.00 | - | 10 | 51 |
| 297.95 | 0.00 | - | 1 | 44 | 290.00 | 2.95 | 0.00 | - | 1 | 181 |
| 469.62 | 0.00 | - | 5 | 13 | 295.00 | 1.85 | 0.00 | - | 1 | 202 |
| 383.53 | 0.00 | - | 17 | 7 | 300.00 | 2.54 | 0.00 | - | 2 | 57 |
| 381.00 | 0.00 | - | - | 4 | 305.00 | 2.24 | 0.00 | - | 2 | 12 |
| 323.00 | 0.00 | - | 3 | 10 | 310.00 | 3.00 | 0.00 | - | 4 | 200 |
| 359.68 | 0.00 | - | - | 11 | 315.00 | 2.20 | 0.00 | - | 6 | 43 |
| 381.00 | 0.00 | - | - | 4 | 320.00 | 4.25 | 0.00 | - | 6 | 11 |
| 359.50 | 0.00 | - | - | 1 | 325.00 | 2.60 | 0.00 | - | 30 | 41 |
| 359.68 | 0.00 | - | - | 11 | 330.00 | 2.70 | 0.00 | - | 10 | 12 |
| 327.30 | 0.00 | - | - | 31 | 335.00 | 2.29 | 0.00 | - | 1 | 64 |
| 359.50 | 0.00 | - | - | 1 | 340.00 | 2.37 | 0.00 | - | 10 | 2 |
| 415.05 | 0.00 | - | 10 | 13 | 345.00 | 2.44 | 0.00 | - | 2 | 14 |
| 443.00 | 0.00 | - | 5 | 4 | 350.00 | 2.45 | 0.00 | - | 2 | 3 |
| 237.14 | 0.00 | - | - | - | 355.00 | 3.20 | 0.00 | - | 3 | 25 |
| 383.55 | 0.00 | - | 1 | 1 | 360.00 | 7.55 | 0.00 | - | 2 | 14 |
| 384.00 | 0.00 | - | 1 | 2 | 365.00 | 8.80 | 0.00 | - | - | - |
| 237.14 | 0.00 | - | - | 21 | 370.00 | 6.50 | 0.00 | - | 2 | 26 |
| 212.25 | 0.00 | - | - | - | 375.00 | 6.32 | 0.00 | - | - | 5 |
| 316.49 | 0.00 | - | 1 | 2 | 380.00 | 5.23 | 0.00 | - | 1 | 1 |
| 369.85 | 0.00 | - | 4 | 37 | 385.00 | 4.06 | 0.00 | - | 1 | 31 |
| 375.42 | 0.00 | - | 1 | 0 | 390.00 | 2.91 | 0.00 | - | 10 | 10 |
| 297.00 | 0.00 | - | 1 | 1 | 395.00 | 4.80 | 0.00 | - | 1 | 18 |
| 419.50 | +10.50 | +2.57% | 1 | 7 | 400.00 | 3.35 | 0.00 | - | 1 | 11 |
| 405.71 | 0.00 | - | 5 | 2 | 405.00 | 5.30 | 0.00 | - | 1 | 24 |
| 200.00 | 0.00 | - | - | 1 | 410.00 | 5.51 | 0.00 | - | 1 | 3 |
| 320.65 | 0.00 | - | 1 | 22 | 415.00 | 5.85 | 0.00 | - | 1 | 6 |
| 235.38 | 0.00 | - | 3 | 3 | 420.00 | 9.50 | 0.00 | - | 1 | 25 |
| 343.50 | 0.00 | - | 1 | 2 | 425.00 | 5.61 | 0.00 | - | 2 | 16 |
| 319.68 | 0.00 | - | 1 | 1 | 430.00 | 7.80 | 0.00 | - | 1 | 1 |
| 336.25 | 0.00 | - | 24 | 17 | 435.00 | 6.60 | 0.00 | - | 2 | 28 |
| 331.51 | 0.00 | - | 5 | 3 | 440.00 | 7.90 | 0.00 | - | 1 | 13 |
| 328.25 | 0.00 | - | 36 | 37 | 445.00 | 7.60 | 0.00 | - | 1 | 16 |
| 290.59 | 0.00 | - | 3 | 3 | 450.00 | 6.10 | 0.00 | - | 1 | 33 |
| 167.57 | 0.00 | - | - | - | 455.00 | 8.00 | 0.00 | - | 2 | 15 |
| 314.48 | 0.00 | - | 5 | 3 | 460.00 | 6.90 | 0.00 | - | 2 | 6 |
| 299.99 | 0.00 | - | 5 | 11 | 465.00 | 7.80 | 0.00 | - | 10 | 37 |
| 167.57 | 0.00 | - | 2 | 3 | 470.00 | 12.45 | 0.00 | - | 10 | 15 |
| 297.40 | 0.00 | - | 1 | 9 | 475.00 | 9.51 | 0.00 | - | 1 | 19 |
| 278.07 | 0.00 | - | 1 | 2 | 480.00 | 8.45 | 0.00 | - | 5 | 0 |
| 337.50 | 0.00 | - | 1 | 35 | 485.00 | 8.39 | 0.00 | - | 1 | 102 |
| 286.11 | 0.00 | - | 1 | 1 | 490.00 | 8.60 | 0.00 | - | 4 | 11 |
| 293.00 | 0.00 | - | 10 | 17 | 495.00 | 10.50 | 0.00 | - | 2 | 10 |
| 330.50 | 0.00 | - | 1 | 26 | 500.00 | 9.50 | 0.00 | - | 7 | 579 |
| 266.50 | 0.00 | - | 1 | 11 | 505.00 | 9.65 | -0.35 | -3.50% | 52 | 78 |
| 183.90 | 0.00 | - | 6 | 7 | 510.00 | 18.50 | 0.00 | - | 5 | 9 |
| 266.86 | 0.00 | - | 1 | 4 | 515.00 | 13.65 | 0.00 | - | 1 | 110 |
| 315.33 | 0.00 | - | 10 | 11 | 520.00 | 10.70 | 0.00 | - | 57 | 90 |
| 274.00 | 0.00 | - | 1 | 43 | 525.00 | 12.00 | 0.00 | - | 39 | 62 |
| 204.00 | 0.00 | - | 1 | 7 | 530.00 | 22.74 | 0.00 | - | 5 | 5 |
| 303.19 | +58.19 | +23.75% | 1 | 62 | 535.00 | 16.08 | 0.00 | - | 1 | 193 |
| 244.00 | 0.00 | - | 40 | 32 | 540.00 | 12.80 | 0.00 | - | 1 | 38 |
| 294.86 | +54.18 | +22.51% | 1 | 11 | 545.00 | 13.60 | +0.10 | +0.74% | 1 | 52 |
| 185.66 | 0.00 | - | 1 | 69 | 550.00 | 25.50 | 0.00 | - | 8 | 26 |
| 213.44 | 0.00 | - | 1 | 68 | 555.00 | 14.35 | 0.00 | - | 9 | 34 |
| 279.21 | 0.00 | - | 1 | 2 | 560.00 | 19.15 | 0.00 | - | 1 | 24 |
| 205.91 | 0.00 | - | 1 | 35 | 565.00 | 15.30 | 0.00 | - | 1 | 18 |
| 164.29 | 0.00 | - | 2 | 89 | 570.00 | 30.85 | 0.00 | - | 1 | 33 |
| 221.87 | 0.00 | - | 3 | 41 | 575.00 | 17.40 | 0.00 | - | 5 | 65 |
| 263.26 | 0.00 | - | 1 | 1 | 580.00 | 18.07 | 0.00 | - | 1 | 13 |
| 253.70 | 0.00 | - | 1 | 32 | 585.00 | 23.85 | 0.00 | - | 5 | 86 |
| 159.80 | 0.00 | - | 1 | 43 | 590.00 | 32.80 | 0.00 | - | 3 | 10 |
| 222.85 | 0.00 | - | 2 | 16 | 595.00 | 19.30 | -1.45 | -6.99% | 2 | 39 |
| 250.80 | +11.65 | +4.87% | 2 | 28 | 600.00 | 20.10 | -0.65 | -3.13% | 81 | 106 |
| 246.90 | +34.78 | +16.40% | 1 | 75 | 605.00 | 20.85 | -1.40 | -6.29% | 1 | 66 |
| 147.45 | 0.00 | - | 1 | 20 | 610.00 | 39.10 | 0.00 | - | 1 | 84 |
| 208.50 | 0.00 | - | 6 | 27 | 615.00 | 22.45 | -1.49 | -6.22% | 1 | 45 |
| 183.00 | 0.00 | - | 1 | 39 | 620.00 | 23.40 | -1.22 | -4.96% | 1 | 32 |
| 177.22 | 0.00 | - | 2 | 43 | 625.00 | 24.25 | -2.47 | -9.24% | 2 | 39 |
| 134.23 | 0.00 | - | 1 | 21 | 630.00 | 46.60 | 0.00 | - | 1 | 65 |
| 223.00 | +16.00 | +7.73% | 1 | 138 | 635.00 | 26.20 | -2.34 | -8.20% | 1 | 330 |
| 154.71 | 0.00 | - | 6 | 82 | 640.00 | 27.10 | -1.15 | -4.07% | 1 | 13 |
| 175.00 | 0.00 | - | 2 | 30 | 645.00 | 28.15 | -7.60 | -21.26% | 1 | 18 |
| 122.13 | 0.00 | - | 3 | 95 | 650.00 | 53.00 | 0.00 | - | 2 | 23 |
| 207.75 | 0.00 | - | 8 | 52 | 655.00 | 30.25 | -10.70 | -26.13% | 1 | 27 |
| 157.99 | 0.00 | - | 5 | 15 | 660.00 | 31.35 | -2.65 | -7.79% | 1 | 29 |
| 202.34 | +18.04 | +9.79% | 5 | 121 | 665.00 | 32.45 | +0.21 | +0.65% | 1 | 130 |
| 113.28 | 0.00 | - | 1 | 17 | 670.00 | 66.00 | 0.00 | - | 1 | 18 |
| 195.50 | +16.82 | +9.41% | 2 | 54 | 675.00 | 37.00 | 0.00 | - | 1 | 16 |
| 126.00 | 0.00 | - | 1 | 50 | 680.00 | 36.00 | -1.10 | -2.96% | 1 | 104 |
| 187.80 | +17.80 | +10.47% | 2 | 70 | 685.00 | 37.45 | -1.54 | -3.95% | 1 | 23 |
| 99.28 | 0.00 | - | 1 | 7 | 690.00 | 67.66 | 0.00 | - | - | 1 |
| 178.00 | 0.00 | - | 1 | 52 | 695.00 | 56.48 | 0.00 | - | 3 | 36 |
| 179.01 | +10.91 | +6.49% | 4 | 69 | 700.00 | 40.91 | -2.83 | -6.47% | 1 | 197 |
| 167.01 | 0.00 | - | 2 | 57 | 705.00 | 43.00 | +0.71 | +1.68% | 1 | 83 |
| 89.00 | 0.00 | - | 38 | 35 | 710.00 | 99.35 | 0.00 | - | - | 3 |
| 155.25 | 0.00 | - | 3 | 54 | 715.00 | 45.19 | 0.00 | - | 2 | 60 |
| 157.80 | 0.00 | - | 2 | 48 | 720.00 | 50.20 | 0.00 | - | 2 | 72 |
| 162.00 | +2.80 | +1.76% | 2 | 80 | 725.00 | 49.15 | +0.23 | +0.47% | 1 | 35 |
| 79.09 | 0.00 | - | 30 | 36 | 730.00 | - | - | - | - | - |
| 153.00 | 0.00 | - | 1 | 86 | 735.00 | 72.18 | 0.00 | - | 25 | 49 |
| 146.55 | 0.00 | - | 5 | 25 | 740.00 | 53.20 | -3.75 | -6.58% | 1 | 28 |
| 145.00 | 0.00 | - | 1 | 48 | 745.00 | 54.90 | -6.95 | -11.24% | 2 | 37 |
| 70.19 | 0.00 | - | 2 | 27 | 750.00 | 102.50 | 0.00 | - | 1 | 2 |
| 142.00 | 0.00 | - | 3 | 118 | 755.00 | 61.75 | 0.00 | - | 2 | 48 |
| 140.75 | +5.25 | +3.87% | 1 | 47 | 760.00 | 63.11 | 0.00 | - | 65 | 31 |
| 132.70 | 0.00 | - | 6 | 515 | 765.00 | 63.00 | -2.87 | -4.36% | 2 | 15 |
| 62.02 | 0.00 | - | 4 | 10 | 770.00 | 106.92 | 0.00 | - | 8 | 0 |
| 130.51 | +1.61 | +1.25% | 1 | 20 | 775.00 | 66.54 | -1.46 | -2.15% | 1 | 8 |
| 126.15 | +3.00 | +2.44% | 1 | 126 | 780.00 | 73.57 | 0.00 | - | 3 | 20 |
| 118.00 | 0.00 | - | 1 | 74 | 785.00 | 71.10 | -3.02 | -4.07% | 1 | 12 |
| 49.84 | 0.00 | - | - | 5 | 790.00 | - | - | - | - | - |
| 113.96 | 0.00 | - | 1 | 36 | 795.00 | 79.75 | 0.00 | - | 4 | 12 |
| 116.75 | +4.55 | +4.06% | 1 | 151 | 800.00 | 76.67 | -5.48 | -6.67% | 10 | 119 |
| 115.70 | +5.96 | +5.43% | 1 | 41 | 805.00 | 84.55 | 0.00 | - | 9 | 12 |
| 38.30 | 0.00 | - | 36 | 36 | 810.00 | 142.87 | 0.00 | - | - | 5 |
| 108.80 | 0.00 | - | 21 | 121 | 815.00 | - | - | - | - | - |
| 109.79 | 0.00 | - | 2 | 350 | 820.00 | 264.12 | 0.00 | - | - | 0 |
| 105.70 | +6.73 | +6.80% | 1 | 17 | 825.00 | 94.80 | 0.00 | - | 5 | 8 |
| 95.17 | 0.00 | - | 1 | 44 | 835.00 | 100.17 | 0.00 | - | 1 | 2 |
| 102.97 | 0.00 | - | 1 | 15 | 840.00 | - | - | - | - | - |
| 84.70 | 0.00 | - | 1 | 139 | 845.00 | - | - | - | - | - |
| 33.50 | 0.00 | - | - | 19 | 850.00 | - | - | - | - | - |
| 92.15 | +6.22 | +7.24% | 2 | 40 | 855.00 | 138.00 | 0.00 | - | 10 | 10 |
| 84.05 | 0.00 | - | 6 | 86 | 860.00 | 113.57 | 0.00 | - | 2 | 2 |
| 57.90 | 0.00 | - | 1 | 152 | 865.00 | 155.63 | 0.00 | - | 2 | 0 |
| 32.54 | 0.00 | - | - | 1 | 870.00 | - | - | - | - | - |
| 80.28 | 0.00 | - | 3 | 126 | 875.00 | - | - | - | - | - |
| 80.50 | 0.00 | - | 1 | 13 | 880.00 | 125.36 | 0.00 | - | 4 | 1 |
| 74.60 | 0.00 | - | 4 | 25 | 885.00 | 128.62 | 0.00 | - | 16 | 8 |
| 26.55 | 0.00 | - | 4 | 4 | 890.00 | - | - | - | - | - |
| 71.18 | 0.00 | - | 8 | 4 | 895.00 | - | - | - | - | - |
| 72.00 | 0.00 | - | 3 | 55 | 900.00 | 139.01 | 0.00 | - | 2 | 1 |
| 68.55 | 0.00 | - | 1 | 26 | 905.00 | - | - | - | - | - |
| 41.95 | 0.00 | - | 2 | 4 | 915.00 | - | - | - | - | - |
| 62.87 | 0.00 | - | 2 | 22 | 920.00 | - | - | - | - | - |
| 59.81 | 0.00 | - | 1 | 55 | 925.00 | - | - | - | - | - |
| 20.19 | 0.00 | - | 1 | 3 | 930.00 | - | - | - | - | - |
| 56.04 | 0.00 | - | 3 | 44 | 940.00 | - | - | - | - | - |
| 32.70 | 0.00 | - | 1 | 8 | 945.00 | - | - | - | - | - |
| 48.47 | 0.00 | - | 1 | 11 | 960.00 | - | - | - | - | - |
| 48.40 | 0.00 | - | 10 | 24 | 965.00 | - | - | - | - | - |
| 27.50 | 0.00 | - | 1 | 3 | 980.00 | - | - | - | - | - |
| 46.50 | +2.75 | +6.29% | 1 | 2 | 985.00 | - | - | - | - | - |
| 43.40 | +3.50 | +8.77% | 3 | 121 | 1,000.00 | 274.00 | 0.00 | - | 1 | 0 |
| 38.55 | 0.00 | - | 5 | 10 | 1,005.00 | - | - | - | - | - |
| 35.50 | 0.00 | - | 2 | 177 | 1,020.00 | - | - | - | - | - |
| 32.10 | 0.00 | - | 2 | 18 | 1,040.00 | - | - | - | - | - |
| 28.15 | 0.00 | - | 2 | 5 | 1,060.00 | - | - | - | - | - |
| 20.70 | 0.00 | - | 11 | 76 | 1,080.00 | - | - | - | - | - |
| 23.90 | 0.00 | - | 2 | 262 | 1,100.00 | - | - | - | - | - |
| 21.50 | +11.30 | +110.78% | 1 | 4 | 1,120.00 | - | - | - | - | - |
| 19.10 | 0.00 | - | 3 | 158 | 1,140.00 | - | - | - | - | - |
| 16.30 | 0.00 | - | 1 | 31 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.