Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Calls
13 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 338.24 | 0.00 | - | 1 | 1 | 550.00 | - | - | - | - | - |
| - | - | - | - | - | 610.00 | 0.19 | 0.00 | - | 1 | 1 |
| 268.44 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| - | - | - | - | - | 660.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 670.00 | 3.09 | 0.00 | - | - | 10 |
| 200.98 | 0.00 | - | 6 | 6 | 680.00 | - | - | - | - | - |
| - | - | - | - | - | 690.00 | 0.44 | 0.00 | - | - | 1 |
| - | - | - | - | - | 695.00 | 0.64 | 0.00 | - | - | 1 |
| - | - | - | - | - | 700.00 | 0.02 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 705.00 | 2.33 | 0.00 | - | - | 0 |
| 171.15 | 0.00 | - | 5 | 5 | 710.00 | 0.12 | 0.00 | - | - | 0 |
| - | - | - | - | - | 715.00 | 0.15 | 0.00 | - | 32 | 20 |
| - | - | - | - | - | 720.00 | 0.01 | 0.00 | - | 10 | 297 |
| - | - | - | - | - | 725.00 | 0.45 | 0.00 | - | 10 | 10 |
| 142.92 | 0.00 | - | 1 | 2 | 730.00 | 0.23 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 735.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 740.00 | 0.06 | 0.00 | - | 11 | 27 |
| - | - | - | - | - | 745.00 | 0.06 | 0.00 | - | 1 | 75 |
| 85.36 | 0.00 | - | - | 2 | 750.00 | 0.01 | 0.00 | - | 20 | 136 |
| - | - | - | - | - | 755.00 | 0.10 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 760.00 | 0.20 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 765.00 | 0.13 | 0.00 | - | 1 | 30 |
| 117.00 | 0.00 | - | 1 | 2 | 770.00 | 0.02 | -0.02 | -50.00% | 1 | 110 |
| 104.29 | 0.00 | - | 3 | 1 | 775.00 | 0.02 | 0.00 | - | 3 | 92 |
| 99.43 | 0.00 | - | 2 | 4 | 780.00 | 0.03 | -0.08 | -72.73% | 3 | 91 |
| 99.93 | 0.00 | - | 9 | 2 | 785.00 | 0.23 | 0.00 | - | 3 | 25 |
| 87.97 | 0.00 | - | 1 | 1 | 790.00 | 0.01 | 0.00 | - | 11 | 87 |
| 89.64 | 0.00 | - | 1 | 2 | 795.00 | 0.10 | 0.00 | - | 110 | 208 |
| 92.42 | 0.00 | - | 11 | 10 | 800.00 | 0.02 | -0.04 | -66.67% | 33 | 297 |
| - | - | - | - | - | 805.00 | 0.05 | -0.05 | -50.00% | 3 | 54 |
| 57.69 | 0.00 | - | - | 2 | 810.00 | 0.04 | -0.11 | -73.33% | 14 | 140 |
| 23.69 | 0.00 | - | 2 | 1 | 815.00 | 0.05 | -0.11 | -68.75% | 2 | 183 |
| 76.48 | 0.00 | - | 2 | 5 | 820.00 | 0.05 | -0.12 | -70.59% | 149 | 667 |
| 72.35 | 0.00 | - | 1 | 4 | 825.00 | 0.07 | -0.07 | -50.00% | 155 | 366 |
| 63.67 | 0.00 | - | 1 | 3 | 830.00 | 0.13 | -0.04 | -23.53% | 66 | 296 |
| 40.43 | 0.00 | - | 3 | 18 | 835.00 | 0.12 | -0.10 | -45.45% | 30 | 332 |
| 46.25 | 0.00 | - | 4 | 42 | 840.00 | 0.13 | -0.13 | -50.00% | 106 | 3,757 |
| 46.26 | 0.00 | - | 1 | 24 | 845.00 | 0.18 | -0.19 | -51.35% | 196 | 450 |
| 43.00 | -2.00 | -4.44% | 9 | 34 | 850.00 | 0.26 | -0.20 | -43.48% | 413 | 660 |
| 33.96 | -6.68 | -16.44% | 1 | 30 | 855.00 | 0.37 | -0.24 | -39.34% | 250 | 670 |
| 31.50 | -3.86 | -10.92% | 25 | 40 | 860.00 | 0.49 | -0.29 | -37.18% | 205 | 1,778 |
| 30.36 | -2.64 | -8.00% | 1 | 7 | 862.50 | 0.71 | -0.20 | -21.98% | 20 | 1,676 |
| 28.24 | 0.00 | - | 3 | 65 | 865.00 | 0.67 | -0.40 | -37.38% | 99 | 1,119 |
| 29.60 | 0.00 | - | 1 | 13 | 867.50 | 1.04 | -0.21 | -16.80% | 45 | 1,425 |
| 22.75 | -3.32 | -12.73% | 11 | 49 | 870.00 | 0.89 | -0.51 | -36.43% | 255 | 983 |
| 13.50 | -13.39 | -49.80% | 5 | 54 | 872.50 | 1.07 | -0.59 | -30.57% | 133 | 138 |
| 17.25 | -2.75 | -13.75% | 30 | 109 | 875.00 | 1.22 | -0.73 | -37.44% | 140 | 405 |
| 10.20 | -10.05 | -49.63% | 7 | 37 | 877.50 | 2.20 | -0.13 | -5.58% | 149 | 143 |
| 14.25 | -3.25 | -18.57% | 126 | 135 | 880.00 | 2.20 | -0.80 | -26.67% | 306 | 378 |
| 14.50 | -1.38 | -10.24% | 127 | 94 | 882.50 | 2.50 | -0.75 | -23.08% | 171 | 103 |
| 10.70 | -3.43 | -24.27% | 263 | 264 | 885.00 | 2.94 | -1.09 | -27.05% | 260 | 530 |
| 9.30 | -3.65 | -28.19% | 352 | 164 | 887.50 | 3.70 | -1.30 | -21.74% | 130 | 216 |
| 9.25 | -2.40 | -21.05% | 1,304 | 270 | 890.00 | 4.51 | -1.34 | -22.98% | 340 | 272 |
| 7.40 | -2.15 | -22.51% | 257 | 100 | 892.50 | 5.50 | -0.99 | -15.25% | 143 | 189 |
| 6.25 | -2.05 | -24.70% | 297 | 398 | 895.00 | 7.85 | +0.05 | +0.64% | 133 | 481 |
| 4.15 | -2.63 | -38.79% | 112 | 194 | 897.50 | 18.00 | +8.80 | +95.65% | 24 | 208 |
| 3.90 | -1.65 | -29.73% | 599 | 641 | 900.00 | 10.00 | -4.20 | -29.58% | 28 | 109 |
| 2.23 | -1.47 | -39.73% | 506 | 337 | 905.00 | 15.30 | +1.55 | +11.27% | 4 | 42 |
| 1.27 | -1.23 | -49.20% | 652 | 696 | 910.00 | 30.00 | +12.90 | +75.44% | 18 | 29 |
| 0.72 | -0.78 | -52.00% | 236 | 456 | 915.00 | 33.00 | +11.80 | +55.66% | 1 | 24 |
| 0.42 | -0.57 | -57.58% | 415 | 906 | 920.00 | 29.30 | 0.00 | - | 1 | 1 |
| 0.28 | -0.42 | -60.00% | 239 | 614 | 925.00 | 51.00 | 0.00 | - | 1 | 1 |
| 0.16 | -0.32 | -66.67% | 57 | 406 | 930.00 | 41.00 | 0.00 | - | 3 | 4 |
| 0.13 | -0.37 | -74.00% | 79 | 424 | 935.00 | 44.30 | 0.00 | - | 6 | 0 |
| 0.11 | -0.07 | -38.89% | 110 | 572 | 940.00 | 59.15 | +12.65 | +27.20% | 1 | 1 |
| 0.04 | -0.16 | -80.00% | 8 | 437 | 945.00 | 59.52 | 0.00 | - | - | 5 |
| 0.04 | -0.16 | -80.00% | 20 | 401 | 950.00 | 64.42 | 0.00 | - | - | 0 |
| 0.09 | -0.01 | -10.00% | 167 | 244 | 955.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 60 | 303 | 960.00 | - | - | - | - | - |
| 0.02 | -0.06 | -75.00% | 1 | 25 | 965.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 17 | 184 | 970.00 | 84.20 | 0.00 | - | 2 | 0 |
| 0.04 | -0.02 | -33.33% | 11 | 34 | 975.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 30 | 77 | 980.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 14 | 985.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 76 | 990.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | - | 2 | 995.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 36 | 63 | 1,000.00 | - | - | - | - | - |
| 0.01 | -0.55 | -98.21% | 2 | 32 | 1,005.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 27 | 1,010.00 | - | - | - | - | - |
| 0.01 | -0.12 | -92.31% | 3 | 95 | 1,020.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 28 | 1,040.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 108 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.