Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 595.37 | 0.00 | - | - | 1 | 265.00 | 0.12 | 0.00 | - | 1 | 36 |
| 560.00 | 0.00 | - | 1 | 1 | 275.00 | 0.05 | 0.00 | - | 20 | 19 |
| - | - | - | - | - | 280.00 | 0.40 | 0.00 | - | 19 | 21 |
| 547.38 | 0.00 | - | 13 | 14 | 285.00 | 0.05 | 0.00 | - | 9 | 31 |
| - | - | - | - | - | 290.00 | 0.38 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 295.00 | 0.05 | 0.00 | - | 8 | 67 |
| 537.70 | 0.00 | - | 12 | 6 | 300.00 | 0.05 | 0.00 | - | 3 | 45 |
| - | - | - | - | - | 305.00 | 0.15 | 0.00 | - | 5 | 9 |
| 389.75 | 0.00 | - | 8 | 0 | 310.00 | 0.20 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 315.00 | 0.05 | 0.00 | - | 20 | 5 |
| - | - | - | - | - | 320.00 | 0.19 | 0.00 | - | 2 | 5 |
| 536.22 | 0.00 | - | 8 | 1 | 325.00 | 0.05 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 330.00 | 0.23 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 335.00 | 1.88 | 0.00 | - | 4 | 5 |
| 504.74 | 0.00 | - | 1 | 1 | 340.00 | 0.09 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 345.00 | 0.10 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 350.00 | 0.10 | 0.00 | - | 5 | 27 |
| - | - | - | - | - | 355.00 | 0.15 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 360.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 365.00 | 0.09 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 370.00 | 0.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 375.00 | 0.05 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 380.00 | 0.10 | 0.00 | - | 2 | 15 |
| 497.50 | 0.00 | - | 1 | 1 | 385.00 | 0.16 | 0.00 | - | 2 | 164 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 395.00 | 0.09 | 0.00 | - | 1 | 9 |
| 475.00 | 0.00 | - | - | 1 | 400.00 | 0.10 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 405.00 | 0.08 | 0.00 | - | 30 | 33 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 1 | 76 |
| - | - | - | - | - | 415.00 | 1.02 | 0.00 | - | 10 | 11 |
| 391.37 | 0.00 | - | 1 | 1 | 420.00 | 0.01 | 0.00 | - | 1 | 19 |
| 189.65 | 0.00 | - | - | 1 | 425.00 | 0.02 | 0.00 | - | 2 | 87 |
| - | - | - | - | - | 430.00 | 0.15 | 0.00 | - | 51 | 50 |
| 233.45 | 0.00 | - | 1 | 2 | 435.00 | 0.01 | 0.00 | - | 11 | 216 |
| 189.65 | 0.00 | - | 2 | 0 | 440.00 | 0.01 | 0.00 | - | 1 | 44 |
| 286.18 | 0.00 | - | - | 8 | 445.00 | 0.03 | 0.00 | - | 2 | 116 |
| 403.00 | 0.00 | - | 1 | 5 | 450.00 | 0.10 | 0.00 | - | 1 | 223 |
| 176.60 | 0.00 | - | - | 4 | 455.00 | 0.01 | 0.00 | - | 1 | 69 |
| 124.20 | 0.00 | - | 4 | 8 | 460.00 | 0.23 | 0.00 | - | 1 | 115 |
| 132.13 | 0.00 | - | - | 2 | 465.00 | 0.08 | 0.00 | - | 1 | 35 |
| 176.60 | 0.00 | - | 4 | 0 | 470.00 | 0.94 | 0.00 | - | 20 | 35 |
| 124.20 | 0.00 | - | - | 2 | 475.00 | 1.03 | 0.00 | - | 1 | 8 |
| 124.75 | 0.00 | - | - | - | 480.00 | 0.06 | 0.00 | - | 15 | 50 |
| 137.41 | 0.00 | - | - | 43 | 485.00 | 1.00 | 0.00 | - | 2 | 57 |
| 242.90 | 0.00 | - | 1 | 1 | 490.00 | 0.03 | 0.00 | - | 1 | 87 |
| 118.29 | 0.00 | - | - | 25 | 495.00 | 0.70 | 0.00 | - | 1 | 51 |
| 376.72 | -3.54 | -0.93% | 1 | 5 | 500.00 | 0.11 | 0.00 | - | 2 | 147 |
| 189.00 | 0.00 | - | 10 | 21 | 505.00 | 0.05 | 0.00 | - | 1 | 60 |
| 307.05 | 0.00 | - | 1 | 3 | 510.00 | 0.05 | 0.00 | - | 2 | 35 |
| 364.54 | 0.00 | - | 1 | 11 | 515.00 | 0.02 | 0.00 | - | 1 | 31 |
| 335.00 | 0.00 | - | 1 | 4 | 520.00 | 0.07 | 0.00 | - | 3 | 55 |
| 349.00 | 0.00 | - | 3 | 4 | 525.00 | 0.10 | 0.00 | - | 2 | 71 |
| 347.99 | 0.00 | - | 1 | 8 | 530.00 | 0.33 | 0.00 | - | 1 | 24 |
| 357.94 | 0.00 | - | 2 | 4 | 535.00 | 0.60 | 0.00 | - | 10 | 79 |
| 344.50 | 0.00 | - | 10 | 18 | 540.00 | 0.50 | 0.00 | - | 1 | 21 |
| 304.10 | 0.00 | - | 1 | 75 | 545.00 | 0.05 | 0.00 | - | 2 | 43 |
| 341.86 | 0.00 | - | 2 | 14 | 550.00 | 0.03 | 0.00 | - | 5 | 255 |
| 328.00 | 0.00 | - | 1 | 8 | 555.00 | 0.63 | 0.00 | - | 1 | 29 |
| 324.00 | 0.00 | - | 1 | 19 | 560.00 | 0.15 | 0.00 | - | 1 | 133 |
| 318.53 | 0.00 | - | 1 | 30 | 565.00 | 0.19 | 0.00 | - | 2 | 46 |
| 314.72 | 0.00 | - | 1 | 7 | 570.00 | 1.89 | 0.00 | - | 1 | 46 |
| 274.81 | 0.00 | - | 1 | 12 | 575.00 | 0.04 | 0.00 | - | 59 | 99 |
| 242.43 | 0.00 | - | 1 | 13 | 580.00 | 0.20 | 0.00 | - | 8 | 45 |
| 314.46 | 0.00 | - | 1 | 38 | 585.00 | 0.92 | 0.00 | - | 1 | 82 |
| 304.67 | 0.00 | - | 1 | 26 | 590.00 | 0.21 | 0.00 | - | 1 | 44 |
| 280.00 | +0.17 | +0.06% | 1 | 158 | 595.00 | 0.52 | 0.00 | - | 4 | 72 |
| 277.75 | -0.25 | -0.09% | 1 | 93 | 600.00 | 0.04 | -0.06 | -60.00% | 5 | 160 |
| 273.53 | +3.35 | +1.24% | 1 | 48 | 605.00 | 0.12 | 0.00 | - | 2 | 148 |
| 275.01 | -5.59 | -1.99% | 1 | 43 | 610.00 | 0.16 | +0.01 | +6.67% | 1 | 121 |
| 266.51 | 0.00 | - | 3 | 35 | 615.00 | 0.11 | 0.00 | - | 1 | 149 |
| 257.25 | -11.89 | -4.42% | 1 | 32 | 620.00 | 0.12 | 0.00 | - | 1 | 80 |
| 260.65 | 0.00 | - | 1 | 58 | 625.00 | 0.84 | 0.00 | - | 2 | 59 |
| 264.80 | 0.00 | - | 1 | 92 | 630.00 | 1.08 | 0.00 | - | 4 | 48 |
| 259.09 | 0.00 | - | 1 | 40 | 635.00 | 0.15 | 0.00 | - | 28 | 111 |
| 243.20 | 0.00 | - | 21 | 56 | 640.00 | 0.07 | 0.00 | - | 9 | 252 |
| 241.00 | 0.00 | - | 7 | 33 | 645.00 | 0.08 | 0.00 | - | 26 | 159 |
| 227.15 | -16.74 | -6.86% | 1 | 80 | 650.00 | 0.05 | -0.08 | -61.54% | 1 | 212 |
| 151.40 | 0.00 | - | 1 | 0 | 655.00 | 0.05 | -0.24 | -82.76% | 5 | 123 |
| 215.05 | -10.01 | -4.45% | 1 | 46 | 660.00 | 0.10 | -0.05 | -33.33% | 3 | 198 |
| 226.33 | 0.00 | - | 2 | 52 | 665.00 | 0.04 | 0.00 | - | 25 | 167 |
| 204.48 | 0.00 | - | 3 | 64 | 670.00 | 0.05 | 0.00 | - | 2 | 163 |
| 200.99 | -7.88 | -3.77% | 1 | 186 | 675.00 | 0.05 | 0.00 | - | 5 | 251 |
| 208.70 | 0.00 | - | 5 | 38 | 680.00 | 0.15 | +0.02 | +15.38% | 2 | 174 |
| 202.80 | 0.00 | - | 1 | 214 | 685.00 | 0.20 | 0.00 | - | 2 | 212 |
| 50.35 | 0.00 | - | 1 | 173 | 690.00 | 0.24 | 0.00 | - | 1 | 37 |
| 197.82 | 0.00 | - | 1 | 193 | 695.00 | 0.20 | 0.00 | - | 1 | 465 |
| 179.10 | 0.00 | - | 1 | 262 | 700.00 | 0.15 | +0.05 | +50.00% | 12 | 1,102 |
| 112.00 | 0.00 | - | 3 | 106 | 705.00 | 0.23 | -0.64 | -73.56% | 3 | 207 |
| 127.90 | 0.00 | - | 2 | 11 | 710.00 | 1.02 | 0.00 | - | 16 | 57 |
| 117.94 | 0.00 | - | 1 | 93 | 715.00 | 0.95 | 0.00 | - | 8 | 200 |
| 158.59 | -6.77 | -4.09% | 5 | 114 | 720.00 | 0.29 | +0.06 | +26.09% | 2 | 1,001 |
| 169.09 | 0.00 | - | 1 | 163 | 725.00 | 0.30 | +0.01 | +3.45% | 2 | 270 |
| 99.80 | 0.00 | - | 1 | 6 | 730.00 | 0.25 | 0.00 | - | 13 | 402 |
| 146.91 | 0.00 | - | 1 | 230 | 735.00 | 0.40 | +0.12 | +42.86% | 11 | 1,280 |
| 169.37 | 0.00 | - | 22 | 139 | 740.00 | 0.25 | -0.09 | -26.47% | 16 | 305 |
| 129.56 | -22.06 | -14.55% | 2 | 504 | 745.00 | 0.44 | +0.11 | +33.33% | 2 | 324 |
| 146.73 | 0.00 | - | 1 | 145 | 750.00 | 0.60 | +0.16 | +36.36% | 252 | 577 |
| 131.91 | 0.00 | - | 1 | 377 | 755.00 | 0.54 | +0.03 | +5.88% | 5 | 334 |
| 141.09 | 0.00 | - | 7 | 137 | 760.00 | 0.49 | -0.08 | -14.04% | 10 | 859 |
| 109.81 | -10.91 | -9.04% | 2 | 746 | 765.00 | 0.64 | +0.06 | +10.34% | 3 | 271 |
| 99.78 | 0.00 | - | 2 | 9 | 770.00 | 0.80 | -0.02 | -2.44% | 1 | 194 |
| 111.37 | 0.00 | - | 2 | 338 | 775.00 | 0.75 | +0.05 | +7.14% | 1 | 684 |
| 99.63 | -16.30 | -14.06% | 2 | 370 | 780.00 | 0.90 | +0.12 | +15.38% | 5 | 740 |
| 90.12 | -11.08 | -10.95% | 8 | 412 | 785.00 | 1.10 | +0.23 | +26.44% | 3 | 247 |
| 100.04 | 0.00 | - | 1 | 208 | 790.00 | 1.03 | -0.10 | -8.85% | 42 | 188 |
| 79.52 | -14.18 | -15.13% | 8 | 194 | 795.00 | 1.00 | +0.16 | +19.05% | 7 | 248 |
| 78.90 | -5.03 | -5.99% | 1 | 807 | 800.00 | 1.29 | +0.08 | +6.61% | 53 | 1,987 |
| 81.13 | 0.00 | - | 2 | 587 | 805.00 | 1.54 | +0.17 | +12.41% | 35 | 335 |
| 71.23 | -0.04 | -0.06% | 10 | 103 | 810.00 | 1.84 | +0.30 | +19.48% | 47 | 439 |
| 62.00 | -11.60 | -15.76% | 1 | 255 | 815.00 | 2.11 | +0.35 | +19.89% | 6 | 472 |
| 66.20 | 0.00 | - | 5 | 242 | 820.00 | 2.58 | +0.50 | +24.04% | 54 | 519 |
| 56.48 | -6.10 | -9.75% | 1 | 572 | 825.00 | 2.68 | +0.26 | +10.74% | 25 | 448 |
| 54.55 | 0.00 | - | 1 | 300 | 830.00 | 3.00 | +0.37 | +14.07% | 37 | 621 |
| 47.34 | -8.16 | -14.70% | 1 | 438 | 835.00 | 3.84 | +0.83 | +27.57% | 126 | 409 |
| 43.08 | -8.09 | -15.81% | 7 | 279 | 840.00 | 4.90 | +0.80 | +19.51% | 98 | 557 |
| 39.09 | +1.03 | +2.71% | 2 | 253 | 845.00 | 5.30 | +0.87 | +19.64% | 69 | 716 |
| - | - | - | - | - | 847.50 | 7.34 | +2.38 | +47.98% | 10 | 47 |
| 35.64 | -3.06 | -7.91% | 23 | 356 | 850.00 | 6.17 | +0.69 | +12.59% | 81 | 2,859 |
| 32.40 | 0.00 | - | 7 | 7 | 852.50 | 8.56 | +2.91 | +51.50% | 5 | 23 |
| 29.84 | -1.16 | -3.74% | 11 | 539 | 855.00 | 7.94 | +0.49 | +6.58% | 29 | 938 |
| 33.90 | 0.00 | - | 1 | 11 | 857.50 | 8.00 | -2.37 | -22.85% | 3 | 45 |
| 28.03 | -5.53 | -16.48% | 12 | 1,002 | 860.00 | 8.60 | +0.97 | +12.71% | 42 | 763 |
| 25.35 | -4.80 | -15.92% | 1 | 15 | 862.50 | 10.00 | -1.40 | -12.28% | 3 | 34 |
| 24.05 | -4.90 | -16.93% | 9 | 544 | 865.00 | 10.50 | +2.35 | +28.83% | 67 | 355 |
| 23.10 | -6.50 | -21.96% | 2 | 9 | 867.50 | 11.33 | -1.65 | -12.71% | 9 | 55 |
| 21.64 | -4.49 | -17.18% | 70 | 541 | 870.00 | 12.53 | +2.00 | +18.99% | 50 | 339 |
| 18.70 | -2.80 | -13.02% | 28 | 38 | 872.50 | 13.25 | +1.85 | +16.23% | 18 | 48 |
| 18.12 | -5.53 | -23.38% | 81 | 868 | 875.00 | 14.55 | +2.84 | +24.25% | 464 | 607 |
| 16.25 | -3.70 | -18.55% | 142 | 640 | 880.00 | 16.86 | +2.51 | +17.49% | 71 | 329 |
| 13.75 | -3.45 | -20.06% | 110 | 449 | 885.00 | 18.70 | +2.06 | +12.38% | 15 | 169 |
| 10.65 | -4.40 | -29.24% | 85 | 848 | 890.00 | 22.40 | +3.70 | +19.79% | 17 | 225 |
| 9.49 | -3.16 | -24.98% | 38 | 380 | 895.00 | 25.43 | +4.48 | +21.38% | 4 | 130 |
| 7.50 | -3.30 | -30.56% | 262 | 2,478 | 900.00 | 28.66 | -6.59 | -18.70% | 17 | 183 |
| 6.05 | -3.10 | -33.88% | 110 | 531 | 905.00 | 35.18 | +6.63 | +23.22% | 3 | 64 |
| 4.70 | -3.20 | -40.51% | 66 | 685 | 910.00 | 38.80 | +7.86 | +25.40% | 18 | 73 |
| 3.35 | -2.94 | -46.74% | 340 | 541 | 915.00 | 36.71 | 0.00 | - | 1 | 45 |
| 3.04 | -2.11 | -40.97% | 79 | 1,391 | 920.00 | 45.90 | +5.41 | +13.36% | 3 | 129 |
| 2.45 | -1.70 | -40.96% | 35 | 1,144 | 925.00 | 44.60 | +5.60 | +14.36% | 6 | 4 |
| 2.08 | -1.25 | -37.54% | 245 | 1,203 | 930.00 | 34.80 | 0.00 | - | 3 | 6 |
| 1.67 | -1.03 | -38.15% | 59 | 207 | 935.00 | 45.25 | 0.00 | - | 3 | 5 |
| 1.32 | -0.65 | -32.99% | 31 | 371 | 940.00 | 39.00 | 0.00 | - | 1 | 1 |
| 1.02 | -0.14 | -12.07% | 22 | 867 | 945.00 | - | - | - | - | - |
| 0.83 | -0.58 | -41.13% | 174 | 1,375 | 950.00 | 118.13 | 0.00 | - | 2 | 0 |
| 0.73 | -0.39 | -34.82% | 23 | 628 | 955.00 | 143.00 | 0.00 | - | - | 0 |
| 0.68 | -0.27 | -28.42% | 10 | 261 | 960.00 | 79.78 | 0.00 | - | 2 | 0 |
| 0.63 | 0.00 | - | 5 | 416 | 965.00 | 76.69 | 0.00 | - | 1 | 0 |
| 0.35 | -0.35 | -50.00% | 3 | 44 | 970.00 | - | - | - | - | - |
| 0.34 | -0.23 | -40.35% | 44 | 110 | 975.00 | 95.15 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 3 | 146 | 980.00 | 104.10 | 0.00 | - | 2 | 0 |
| 0.43 | 0.00 | - | 8 | 198 | 985.00 | 133.95 | 0.00 | - | 1 | 0 |
| 0.34 | -0.06 | -15.00% | 1 | 90 | 990.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 25 | 995.00 | - | - | - | - | - |
| 0.30 | -0.01 | -3.23% | 46 | 1,750 | 1,000.00 | 113.60 | 0.00 | - | 20 | 0 |
| 0.41 | 0.00 | - | 25 | 174 | 1,005.00 | - | - | - | - | - |
| 0.21 | -0.09 | -30.00% | 15 | 91 | 1,010.00 | - | - | - | - | - |
| 0.17 | -0.22 | -56.41% | 31 | 208 | 1,020.00 | 134.00 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 8 | 39 | 1,030.00 | - | - | - | - | - |
| 0.10 | -0.13 | -56.52% | 2 | 210 | 1,040.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 101 | 1,050.00 | 218.14 | 0.00 | - | - | 0 |
| 0.09 | +0.02 | +28.57% | 33 | 104 | 1,060.00 | 180.82 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 265 | 1,080.00 | 199.55 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 16 | 467 | 1,100.00 | 221.10 | 0.00 | - | 72 | 0 |
| 0.05 | 0.00 | - | 5 | 266 | 1,120.00 | 239.22 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 9 | 192 | 1,140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 207 | 1,160.00 | 297.98 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.