Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
27 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 430.00 | 0.26 | 0.00 | - | - | 1 |
| 342.41 | 0.00 | - | - | 1 | 550.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 560.00 | 0.57 | 0.00 | - | - | 12 |
| - | - | - | - | - | 600.00 | 1.54 | 0.00 | - | - | 4 |
| 257.90 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| 228.15 | 0.00 | - | 1 | 1 | 650.00 | 1.42 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 660.00 | 0.66 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 670.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 675.00 | 0.38 | 0.00 | - | 4 | 31 |
| 240.74 | 0.00 | - | 1 | 1 | 680.00 | 0.45 | 0.00 | - | 2 | 40 |
| 210.37 | 0.00 | - | 5 | 5 | 685.00 | - | - | - | - | - |
| - | - | - | - | - | 690.00 | 0.32 | -1.85 | -85.25% | 1 | 3 |
| - | - | - | - | - | 695.00 | 0.31 | 0.00 | - | 8 | 12 |
| - | - | - | - | - | 700.00 | 0.62 | 0.00 | - | 2 | 29 |
| 180.00 | 0.00 | - | - | 0 | 705.00 | 0.58 | 0.00 | - | 4 | 26 |
| - | - | - | - | - | 710.00 | 1.00 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 715.00 | 0.70 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 720.00 | 0.64 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 725.00 | 0.60 | -0.56 | -48.28% | 1 | 94 |
| 150.20 | 0.00 | - | 1 | 0 | 730.00 | 0.56 | 0.00 | - | 3 | 51 |
| 136.04 | 0.00 | - | 4 | 4 | 735.00 | 0.64 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 740.00 | 0.88 | -1.01 | -53.44% | 6 | 24 |
| 135.55 | 0.00 | - | 1 | 1 | 745.00 | 0.95 | 0.00 | - | 20 | 33 |
| 143.58 | 0.00 | - | 1 | 7 | 750.00 | 1.20 | +0.15 | +14.29% | 2 | 155 |
| - | - | - | - | - | 755.00 | 1.09 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 760.00 | 1.05 | 0.00 | - | 6 | 69 |
| - | - | - | - | - | 765.00 | 1.61 | 0.00 | - | 1 | 38 |
| 110.39 | 0.00 | - | 30 | 82 | 770.00 | 1.39 | 0.00 | - | 1 | 20 |
| 103.20 | 0.00 | - | 60 | 49 | 775.00 | 1.70 | 0.00 | - | 12 | 43 |
| 101.06 | 0.00 | - | 1 | 3 | 780.00 | 1.91 | 0.00 | - | 4 | 33 |
| - | - | - | - | - | 785.00 | 2.14 | 0.00 | - | 2 | 20 |
| 104.63 | 0.00 | - | 1 | 56 | 790.00 | 2.00 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 795.00 | 3.60 | +1.10 | +44.00% | 2 | 95 |
| 89.34 | -6.68 | -6.96% | 36 | 89 | 800.00 | 2.11 | -0.49 | -18.85% | 34 | 181 |
| - | - | - | - | - | 805.00 | 4.40 | +1.39 | +46.18% | 11 | 33 |
| - | - | - | - | - | 810.00 | 5.01 | +1.36 | +37.26% | 3 | 152 |
| 81.27 | 0.00 | - | 2 | 53 | 815.00 | 3.35 | -0.51 | -13.21% | 13 | 105 |
| 82.22 | 0.00 | - | 2 | 25 | 820.00 | 4.00 | +0.01 | +0.25% | 9 | 96 |
| 72.33 | +6.88 | +10.51% | 1 | 3 | 825.00 | 3.30 | -1.25 | -27.47% | 5 | 115 |
| 73.86 | +10.53 | +16.63% | 1 | 7 | 830.00 | 3.75 | -1.57 | -29.51% | 7 | 77 |
| 65.58 | 0.00 | - | 1 | 2 | 835.00 | 5.10 | -0.60 | -10.53% | 25 | 98 |
| 47.47 | 0.00 | - | 1 | 2 | 840.00 | 5.77 | -1.35 | -18.96% | 17 | 165 |
| 47.62 | +0.15 | +0.32% | 1 | 13 | 845.00 | 6.36 | -2.13 | -25.09% | 31 | 272 |
| 45.87 | 0.00 | - | 1 | 28 | 850.00 | 7.44 | -0.60 | -7.46% | 98 | 1,074 |
| 49.00 | +0.43 | +0.89% | 4 | 5 | 855.00 | 8.28 | -0.97 | -10.49% | 8 | 83 |
| 40.63 | -11.07 | -21.41% | 1 | 43 | 860.00 | 9.90 | -0.64 | -6.07% | 14 | 193 |
| 43.93 | +3.48 | +8.60% | 1 | 19 | 865.00 | 10.31 | -1.79 | -14.79% | 32 | 116 |
| 38.56 | -2.54 | -6.18% | 3 | 50 | 870.00 | 12.23 | -1.34 | -9.87% | 26 | 120 |
| 41.22 | +4.47 | +12.16% | 25 | 123 | 875.00 | 13.50 | -3.42 | -20.21% | 12 | 498 |
| 37.20 | +6.03 | +19.35% | 41 | 97 | 880.00 | 15.06 | -1.77 | -10.52% | 272 | 495 |
| 34.44 | +4.34 | +14.42% | 25 | 52 | 885.00 | 17.30 | -1.05 | -5.72% | 57 | 122 |
| 28.60 | +1.85 | +6.92% | 80 | 154 | 890.00 | 19.19 | -1.20 | -5.89% | 23 | 140 |
| 28.25 | +3.35 | +13.45% | 62 | 148 | 895.00 | 21.25 | -1.29 | -5.72% | 12 | 178 |
| 25.66 | +3.30 | +14.76% | 47 | 284 | 900.00 | 23.30 | -1.74 | -6.95% | 12 | 168 |
| 22.30 | +4.13 | +22.73% | 23 | 108 | 905.00 | 36.50 | +8.22 | +29.07% | 1 | 45 |
| 19.22 | +1.27 | +7.08% | 12 | 77 | 910.00 | 31.05 | 0.00 | - | 3 | 12 |
| 16.11 | -1.36 | -7.78% | 7 | 60 | 915.00 | 35.81 | 0.00 | - | 2 | 12 |
| 13.50 | -0.16 | -1.17% | 17 | 106 | 920.00 | 38.63 | +2.25 | +6.18% | 1 | 9 |
| 13.18 | +0.84 | +6.81% | 11 | 249 | 925.00 | 41.70 | 0.00 | - | 1 | 2 |
| 12.08 | +1.75 | +16.94% | 9 | 154 | 930.00 | 42.45 | -5.79 | -12.00% | 3 | 7 |
| 10.00 | +0.66 | +7.07% | 5 | 30 | 935.00 | 51.52 | 0.00 | - | 1 | 1 |
| 9.00 | +0.91 | +11.25% | 13 | 90 | 940.00 | 54.35 | 0.00 | - | 1 | 2 |
| 8.00 | +1.13 | +16.45% | 20 | 13 | 945.00 | - | - | - | - | - |
| 7.00 | +1.24 | +21.53% | 181 | 314 | 950.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 14 | 63 | 955.00 | - | - | - | - | - |
| 4.60 | -0.14 | -2.95% | 5 | 84 | 960.00 | 84.92 | 0.00 | - | 1 | 0 |
| 2.43 | -1.64 | -40.29% | 16 | 30 | 965.00 | - | - | - | - | - |
| 2.40 | -0.56 | -18.92% | 13 | 55 | 970.00 | 79.00 | +2.00 | +2.60% | 4 | 2 |
| 2.80 | +0.34 | +13.82% | 18 | 32 | 980.00 | - | - | - | - | - |
| 2.15 | +0.26 | +13.76% | 7 | 25 | 990.00 | 113.07 | 0.00 | - | 2 | 0 |
| 1.59 | +0.09 | +6.00% | 48 | 264 | 1,000.00 | 102.20 | -20.79 | -16.90% | 1 | 0 |
| 0.75 | 0.00 | - | 4 | 118 | 1,020.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 6 | 19 | 1,040.00 | - | - | - | - | - |
| 0.11 | -0.19 | -63.33% | 11 | 83 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.