Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
25 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 450.00 | 0.26 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 600.00 | 0.11 | 0.00 | - | 4 | 6 |
| 315.11 | 0.00 | - | - | 0 | 610.00 | - | - | - | - | - |
| - | - | - | - | - | 650.00 | 0.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 660.00 | 0.36 | 0.00 | - | 3 | 3 |
| 225.80 | 0.00 | - | - | 2 | 670.00 | 0.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 675.00 | 0.59 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 680.00 | 0.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 685.00 | 0.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 690.00 | 0.43 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 695.00 | 0.16 | 0.00 | - | 15 | 49 |
| 203.00 | 0.00 | - | - | 1 | 700.00 | 0.18 | 0.00 | - | 8 | 23 |
| - | - | - | - | - | 705.00 | 0.25 | 0.00 | - | 4 | 22 |
| 193.30 | 0.00 | - | - | 2 | 710.00 | 0.19 | 0.00 | - | 12 | 8 |
| - | - | - | - | - | 715.00 | 0.17 | 0.00 | - | 6 | 9 |
| 185.43 | 0.00 | - | 5 | 5 | 720.00 | 0.17 | 0.00 | - | 8 | 25 |
| 167.55 | 0.00 | - | - | 1 | 725.00 | 0.17 | 0.00 | - | 12 | 40 |
| - | - | - | - | - | 730.00 | 0.06 | 0.00 | - | 18 | 20 |
| - | - | - | - | - | 735.00 | 0.29 | 0.00 | - | 12 | 69 |
| - | - | - | - | - | 740.00 | 0.03 | -0.21 | -87.50% | 2 | 41 |
| - | - | - | - | - | 745.00 | 0.19 | 0.00 | - | 9 | 10 |
| - | - | - | - | - | 750.00 | 0.07 | -0.30 | -81.08% | 16 | 50 |
| 154.95 | 0.00 | - | 1 | 1 | 755.00 | 0.13 | +0.08 | +160.00% | 2 | 27 |
| - | - | - | - | - | 760.00 | 0.14 | -0.02 | -12.50% | 5 | 34 |
| 132.25 | 0.00 | - | - | 1 | 765.00 | 0.40 | 0.00 | - | 8 | 66 |
| - | - | - | - | - | 770.00 | 0.62 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 775.00 | 0.21 | -0.34 | -61.82% | 58 | 22 |
| - | - | - | - | - | 780.00 | 0.27 | -0.02 | -6.90% | 3 | 50 |
| 104.50 | 0.00 | - | 19 | 22 | 785.00 | 0.24 | -0.03 | -11.11% | 2 | 7 |
| - | - | - | - | - | 790.00 | 0.28 | -0.04 | -12.50% | 9 | 53 |
| 94.69 | 0.00 | - | - | 1 | 795.00 | 0.43 | 0.00 | - | 2 | 65 |
| 109.00 | 0.00 | - | 1 | 5 | 800.00 | 0.42 | -0.03 | -6.67% | 4 | 172 |
| 80.91 | 0.00 | - | 3 | 2 | 805.00 | 0.45 | -0.11 | -19.64% | 6 | 87 |
| 78.49 | 0.00 | - | 1 | 1 | 810.00 | 0.53 | -0.07 | -11.67% | 6 | 83 |
| - | - | - | - | - | 815.00 | 0.62 | -0.15 | -19.48% | 4 | 139 |
| 70.98 | -3.19 | -4.30% | 1 | 3 | 820.00 | 0.70 | -0.19 | -21.35% | 21 | 157 |
| 84.37 | 0.00 | - | 2 | 2 | 825.00 | 0.87 | -0.16 | -15.53% | 16 | 78 |
| 63.37 | 0.00 | - | 1 | 5 | 830.00 | 1.00 | -0.23 | -18.70% | 27 | 187 |
| 52.18 | 0.00 | - | 1 | 1 | 835.00 | 1.26 | -0.16 | -11.27% | 51 | 238 |
| 45.40 | 0.00 | - | 3 | 4 | 840.00 | 1.59 | -0.15 | -8.62% | 74 | 262 |
| 48.00 | -12.58 | -20.77% | 1 | 4 | 845.00 | 1.91 | -0.12 | -5.91% | 14 | 240 |
| 43.33 | -4.57 | -9.54% | 3 | 31 | 850.00 | 2.33 | -0.24 | -9.34% | 63 | 436 |
| 48.45 | 0.00 | - | 1 | 5 | 855.00 | 2.97 | -0.18 | -5.71% | 57 | 83 |
| 34.68 | -4.22 | -10.85% | 5 | 42 | 860.00 | 3.70 | -0.05 | -1.33% | 95 | 195 |
| 30.13 | -4.47 | -12.92% | 2 | 55 | 865.00 | 4.61 | +0.06 | +1.32% | 40 | 114 |
| 27.00 | -5.95 | -18.06% | 4 | 33 | 870.00 | 5.59 | -0.21 | -3.62% | 52 | 113 |
| 23.40 | -5.89 | -20.11% | 3 | 86 | 875.00 | 6.99 | +0.46 | +7.04% | 32 | 211 |
| 19.15 | -4.58 | -19.30% | 8 | 93 | 880.00 | 8.35 | +0.30 | +3.73% | 28 | 104 |
| 15.50 | -4.50 | -22.50% | 56 | 82 | 885.00 | 10.57 | +0.65 | +6.55% | 17 | 64 |
| 13.40 | -3.60 | -21.18% | 121 | 186 | 890.00 | 12.70 | +1.37 | +12.09% | 43 | 91 |
| 10.86 | -3.80 | -25.92% | 106 | 108 | 895.00 | 15.31 | +1.41 | +10.14% | 11 | 113 |
| 9.10 | -2.50 | -21.55% | 201 | 346 | 900.00 | 17.67 | +0.73 | +4.31% | 12 | 209 |
| 7.04 | -2.71 | -27.79% | 43 | 134 | 905.00 | 20.95 | +2.80 | +15.43% | 2 | 85 |
| 5.30 | -2.40 | -31.17% | 273 | 408 | 910.00 | 25.30 | +3.30 | +15.00% | 5 | 247 |
| 4.15 | -2.40 | -36.64% | 33 | 128 | 915.00 | 28.42 | +3.07 | +12.11% | 2 | 562 |
| 3.15 | -1.85 | -37.00% | 46 | 188 | 920.00 | 29.50 | 0.00 | - | 1 | 110 |
| 2.69 | -1.31 | -32.75% | 73 | 79 | 925.00 | 32.30 | 0.00 | - | 1 | 2 |
| 1.86 | -1.32 | -41.51% | 159 | 278 | 930.00 | 46.95 | 0.00 | - | 4 | 3 |
| 1.43 | -0.99 | -40.91% | 17 | 61 | 935.00 | 37.50 | 0.00 | - | 2 | 6 |
| 1.12 | -0.82 | -42.27% | 59 | 174 | 940.00 | 59.72 | 0.00 | - | 2 | 3 |
| 0.94 | -1.06 | -53.00% | 5 | 26 | 945.00 | - | - | - | - | - |
| 0.70 | -0.55 | -44.00% | 65 | 191 | 950.00 | 71.18 | 0.00 | - | 3 | 3 |
| 0.65 | -0.45 | -40.91% | 7 | 33 | 955.00 | - | - | - | - | - |
| 0.54 | -0.24 | -30.77% | 6 | 155 | 960.00 | 73.80 | 0.00 | - | 1 | 0 |
| 0.40 | -0.33 | -45.21% | 6 | 34 | 965.00 | - | - | - | - | - |
| 0.35 | -0.20 | -36.36% | 2 | 204 | 970.00 | 71.00 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 1 | 61 | 975.00 | - | - | - | - | - |
| 0.25 | -0.10 | -28.57% | 66 | 367 | 980.00 | - | - | - | - | - |
| 0.19 | -0.26 | -57.78% | 6 | 44 | 990.00 | 107.00 | 0.00 | - | 1 | 0 |
| 0.15 | -0.10 | -40.00% | 77 | 280 | 1,000.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 42 | 1,020.00 | 139.23 | 0.00 | - | 2 | 0 |
| 0.41 | 0.00 | - | 2 | 77 | 1,040.00 | 159.22 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 113 | 1,060.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 5 | 1,080.00 | - | - | - | - | - |
| 0.05 | +0.04 | +400.00% | 4 | 39 | 1,100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.