Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 329.00 | 0.00 | - | 1 | 1 | 410.00 | 0.17 | 0.00 | - | 2 | 2 |
| 280.44 | 0.00 | - | - | 1 | 500.00 | 0.07 | 0.00 | - | 4 | 4 |
| 246.19 | 0.00 | - | 1 | 0 | 550.00 | - | - | - | - | - |
| 183.63 | 0.00 | - | 1 | 1 | 585.00 | 0.22 | 0.00 | - | - | 5 |
| - | - | - | - | - | 590.00 | 0.21 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 595.00 | 0.22 | 0.00 | - | 2 | 3 |
| 200.50 | 0.00 | - | 8 | 7 | 600.00 | 0.01 | 0.00 | - | 3 | 88 |
| - | - | - | - | - | 605.00 | 0.41 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 610.00 | 0.26 | 0.00 | - | 2 | 18 |
| 181.11 | 0.00 | - | 1 | 1 | 615.00 | 0.01 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 620.00 | 0.10 | 0.00 | - | 10 | 21 |
| 170.75 | 0.00 | - | 1 | 1 | 625.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 630.00 | 0.75 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 635.00 | 0.01 | 0.00 | - | 20 | 53 |
| 70.27 | 0.00 | - | 1 | 1 | 640.00 | 0.02 | 0.00 | - | 2 | 68 |
| 151.21 | 0.00 | - | 1 | 68 | 645.00 | 0.42 | 0.00 | - | 1 | 60 |
| 127.79 | 0.00 | - | 20 | 62 | 650.00 | 0.04 | 0.00 | - | 1 | 87 |
| 77.90 | 0.00 | - | 1 | 1 | 655.00 | 0.03 | 0.00 | - | 3 | 49 |
| 133.87 | 0.00 | - | 3 | 3 | 660.00 | 0.23 | 0.00 | - | 3 | 111 |
| 101.25 | 0.00 | - | 3 | 2 | 665.00 | 0.25 | 0.00 | - | 1 | 55 |
| 112.15 | 0.00 | - | 3 | 9 | 670.00 | 0.01 | 0.00 | - | 1 | 107 |
| 91.30 | 0.00 | - | 3 | 1 | 675.00 | 0.02 | 0.00 | - | 4 | 433 |
| 98.18 | 0.00 | - | 1 | 4 | 680.00 | 0.03 | 0.00 | - | 3 | 341 |
| 98.88 | 0.00 | - | 1 | 81 | 685.00 | 0.08 | 0.00 | - | 6 | 55 |
| 110.52 | 0.00 | - | 1 | 23 | 690.00 | 0.05 | 0.00 | - | 12 | 130 |
| 100.35 | 0.00 | - | 1 | 12 | 695.00 | 0.26 | 0.00 | - | 2 | 74 |
| 97.03 | 0.00 | - | 4 | 12 | 700.00 | 0.10 | 0.00 | - | 6 | 241 |
| 91.47 | 0.00 | - | 1 | 5 | 705.00 | 0.18 | 0.00 | - | 3 | 230 |
| 90.80 | 0.00 | - | 10 | 36 | 710.00 | 0.05 | 0.00 | - | 2 | 89 |
| 86.25 | 0.00 | - | 1 | 12 | 715.00 | 0.03 | 0.00 | - | 4 | 273 |
| - | - | - | - | - | 717.50 | 0.04 | 0.00 | - | 1 | 43 |
| 77.89 | 0.00 | - | 4 | 50 | 720.00 | 0.03 | 0.00 | - | 13 | 199 |
| - | - | - | - | - | 722.50 | 0.07 | 0.00 | - | 3 | 10 |
| 70.71 | 0.00 | - | 9 | 76 | 725.00 | 0.07 | 0.00 | - | 2 | 324 |
| - | - | - | - | - | 727.50 | 0.05 | 0.00 | - | 8 | 35 |
| 65.00 | 0.00 | - | 2 | 151 | 730.00 | 0.05 | 0.00 | - | 2 | 131 |
| 66.32 | 0.00 | - | 1 | 5 | 732.50 | 0.09 | 0.00 | - | 10 | 18 |
| 64.08 | 0.00 | - | 10 | 69 | 735.00 | 0.04 | -0.04 | -50.00% | 2 | 120 |
| 47.83 | 0.00 | - | - | 2 | 737.50 | 0.09 | 0.00 | - | 3 | 32 |
| 63.38 | +4.05 | +7.35% | 4 | 865 | 740.00 | 0.05 | 0.00 | - | 25 | 151 |
| 59.65 | 0.00 | - | 1 | 4 | 742.50 | 0.10 | 0.00 | - | 16 | 108 |
| 54.15 | 0.00 | - | 28 | 173 | 745.00 | 0.09 | 0.00 | - | 21 | 193 |
| 49.83 | 0.00 | - | 1 | 5 | 747.50 | 0.10 | 0.00 | - | 16 | 65 |
| 47.05 | 0.00 | - | 16 | 269 | 750.00 | 0.08 | 0.00 | - | 86 | 669 |
| 44.87 | 0.00 | - | 2 | 2 | 752.50 | 0.08 | 0.00 | - | 13 | 81 |
| 41.93 | 0.00 | - | 2 | 66 | 755.00 | 0.10 | -0.01 | -9.09% | 1 | 143 |
| 41.00 | 0.00 | - | 17 | 21 | 757.50 | 0.08 | -0.04 | -33.33% | 2 | 107 |
| 38.51 | 0.00 | - | 18 | 120 | 760.00 | 0.14 | -0.02 | -12.50% | 1 | 581 |
| 18.65 | 0.00 | - | 4 | 8 | 762.50 | 0.17 | 0.00 | - | 48 | 193 |
| 33.79 | 0.00 | - | 6 | 165 | 765.00 | 0.10 | -0.09 | -47.37% | 14 | 1,349 |
| 29.25 | 0.00 | - | 1 | 12 | 767.50 | 0.13 | -0.09 | -29.03% | 6 | 181 |
| 34.00 | +2.79 | +8.94% | 2 | 446 | 770.00 | 0.15 | -0.13 | -46.43% | 78 | 929 |
| 24.00 | 0.00 | - | 6 | 62 | 772.50 | 0.17 | -0.30 | -61.22% | 7 | 325 |
| 22.60 | 0.00 | - | 5 | 186 | 775.00 | 0.20 | -0.26 | -56.52% | 40 | 636 |
| 21.65 | 0.00 | - | 5 | 108 | 777.50 | 0.24 | -0.47 | -61.84% | 43 | 318 |
| 23.08 | +2.33 | +11.23% | 3 | 408 | 780.00 | 0.35 | -0.42 | -54.55% | 23 | 671 |
| 18.04 | 0.00 | - | 167 | 446 | 785.00 | 0.65 | -0.81 | -53.29% | 20 | 595 |
| 16.47 | +2.42 | +17.22% | 30 | 964 | 790.00 | 1.08 | -1.31 | -54.81% | 109 | 1,114 |
| 11.75 | +1.45 | +13.28% | 36 | 617 | 795.00 | 2.00 | -2.10 | -47.95% | 51 | 451 |
| 8.65 | +1.50 | +20.86% | 156 | 1,111 | 800.00 | 3.50 | -2.30 | -38.33% | 37 | 527 |
| 5.95 | +0.90 | +17.65% | 198 | 1,059 | 805.00 | 6.33 | -2.62 | -29.27% | 3 | 143 |
| 3.90 | +0.59 | +18.38% | 234 | 703 | 810.00 | 11.20 | -0.75 | -6.28% | 1 | 29 |
| 2.40 | +0.20 | +9.09% | 131 | 366 | 815.00 | 21.60 | 0.00 | - | 2 | 1 |
| 1.61 | +0.31 | +26.05% | 895 | 762 | 820.00 | 22.00 | 0.00 | - | 5 | 34 |
| 0.99 | +0.16 | +20.25% | 123 | 1,486 | 825.00 | 28.50 | 0.00 | - | 2 | 3 |
| 0.55 | +0.01 | +1.85% | 141 | 756 | 830.00 | 35.63 | 0.00 | - | 1 | 2 |
| 0.29 | -0.02 | -6.45% | 2 | 200 | 835.00 | 37.80 | 0.00 | - | 22 | 2 |
| 0.17 | -0.07 | -29.17% | 537 | 606 | 840.00 | 43.00 | 0.00 | - | 2 | 2 |
| 0.16 | +0.02 | +14.29% | 3 | 247 | 845.00 | 48.50 | 0.00 | - | - | 0 |
| 0.10 | +0.01 | +11.11% | 4 | 229 | 850.00 | 50.03 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 22 | 53 | 855.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 99 | 860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 98 | 865.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 19 | 81 | 870.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 19 | 30 | 875.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 26 | 880.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 75 | 885.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 82 | 890.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 43 | 895.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 10 | 900.00 | 171.17 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 2 | 3 | 910.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 3 | 940.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 3 | 950.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 9 | 960.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.