Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
1 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 450.00 | 0.03 | 0.00 | - | - | 4 |
| 308.27 | 0.00 | - | - | 0 | 590.00 | - | - | - | - | - |
| 285.90 | 0.00 | - | 2 | 3 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 650.00 | 0.01 | 0.00 | - | 4 | 45 |
| - | - | - | - | - | 670.00 | 0.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 675.00 | 0.50 | 0.00 | - | 1 | 2 |
| 227.96 | 0.00 | - | 1 | 1 | 680.00 | 0.63 | 0.00 | - | - | 1 |
| - | - | - | - | - | 685.00 | 0.71 | 0.00 | - | - | 1 |
| 190.46 | 0.00 | - | 1 | 7 | 690.00 | 0.20 | 0.00 | - | 7 | 32 |
| - | - | - | - | - | 695.00 | 1.90 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 700.00 | 0.10 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 705.00 | 0.62 | 0.00 | - | 8 | 10 |
| - | - | - | - | - | 710.00 | 0.81 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 715.00 | 0.83 | 0.00 | - | 16 | 22 |
| 183.03 | 0.00 | - | 1 | 1 | 720.00 | 0.26 | 0.00 | - | 26 | 27 |
| - | - | - | - | - | 725.00 | 0.71 | 0.00 | - | 14 | 25 |
| - | - | - | - | - | 730.00 | 0.33 | +0.16 | +94.12% | 22 | 23 |
| - | - | - | - | - | 735.00 | 1.10 | +0.08 | +7.84% | 2 | 1 |
| - | - | - | - | - | 740.00 | 0.29 | -0.19 | -39.58% | 20 | 14 |
| - | - | - | - | - | 745.00 | 0.26 | -0.23 | -46.94% | 4 | 2 |
| - | - | - | - | - | 750.00 | 0.65 | 0.00 | - | 1 | 24 |
| 140.65 | 0.00 | - | 1 | 1 | 755.00 | 1.03 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 760.00 | 0.65 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 765.00 | 0.51 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 770.00 | 0.49 | 0.00 | - | 1 | 22 |
| 105.73 | 0.00 | - | 1 | 6 | 775.00 | 0.55 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 780.00 | 0.55 | 0.00 | - | 6 | 44 |
| - | - | - | - | - | 785.00 | 0.69 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 790.00 | 0.74 | -0.06 | -7.50% | 20 | 36 |
| - | - | - | - | - | 795.00 | 0.78 | -0.06 | -7.14% | 2 | 34 |
| 98.86 | 0.00 | - | 3 | 43 | 800.00 | 0.87 | -0.16 | -15.53% | 7 | 134 |
| 88.00 | +5.76 | +7.00% | 1 | 3 | 805.00 | 1.05 | -0.04 | -3.67% | 3 | 32 |
| 101.27 | 0.00 | - | - | 3 | 810.00 | 1.15 | -0.10 | -8.00% | 14 | 77 |
| 85.62 | 0.00 | - | 3 | 7 | 815.00 | 1.40 | -0.03 | -2.10% | 21 | 59 |
| 84.45 | 0.00 | - | 4 | 8 | 820.00 | 1.61 | -0.14 | -8.00% | 8 | 169 |
| - | - | - | - | - | 825.00 | 1.87 | -0.23 | -10.95% | 6 | 86 |
| 60.84 | 0.00 | - | 1 | 6 | 830.00 | 2.19 | -0.26 | -10.61% | 38 | 169 |
| 51.19 | 0.00 | - | - | 3 | 835.00 | 2.70 | +0.06 | +2.27% | 1 | 213 |
| 64.86 | 0.00 | - | 5 | 8 | 840.00 | 3.18 | -0.10 | -3.05% | 50 | 240 |
| - | - | - | - | - | 845.00 | 3.65 | -0.20 | -5.19% | 19 | 71 |
| 56.40 | 0.00 | - | 2 | 9 | 850.00 | 4.34 | -0.10 | -2.25% | 20 | 209 |
| 42.75 | 0.00 | - | 4 | 2 | 855.00 | 5.19 | +0.22 | +4.43% | 189 | 74 |
| 34.95 | -9.53 | -21.43% | 1 | 8 | 860.00 | 6.12 | -0.03 | -0.49% | 22 | 105 |
| 34.53 | -3.11 | -8.26% | 4 | 8 | 865.00 | 7.15 | -0.05 | -0.69% | 36 | 163 |
| 29.05 | -7.62 | -20.78% | 1 | 38 | 870.00 | 8.50 | +0.22 | +2.66% | 34 | 199 |
| 27.84 | -2.04 | -6.83% | 4 | 157 | 875.00 | 9.80 | -0.02 | -0.20% | 2 | 63 |
| 22.00 | -4.70 | -17.60% | 15 | 117 | 880.00 | 11.70 | +1.40 | +13.59% | 8 | 86 |
| 19.85 | -4.45 | -18.31% | 17 | 178 | 885.00 | 13.71 | +0.49 | +3.71% | 23 | 104 |
| 17.29 | -3.32 | -16.11% | 21 | 88 | 890.00 | 15.95 | +0.59 | +3.84% | 58 | 80 |
| 14.46 | -3.64 | -20.11% | 38 | 42 | 895.00 | 18.30 | +1.10 | +6.40% | 8 | 36 |
| 12.65 | -2.63 | -17.21% | 73 | 451 | 900.00 | 20.96 | +0.96 | +4.80% | 48 | 117 |
| 10.50 | -4.05 | -27.84% | 16 | 141 | 905.00 | 21.90 | 0.00 | - | 50 | 37 |
| 8.50 | -2.90 | -25.44% | 35 | 94 | 910.00 | 23.65 | 0.00 | - | 9 | 54 |
| 7.75 | -1.80 | -18.85% | 26 | 132 | 915.00 | 24.05 | 0.00 | - | 1 | 13 |
| 5.75 | -2.45 | -29.88% | 92 | 374 | 920.00 | 29.82 | 0.00 | - | 27 | 33 |
| 4.90 | -1.69 | -25.64% | 5 | 77 | 925.00 | 54.16 | 0.00 | - | - | 5 |
| 4.09 | -1.36 | -24.95% | 36 | 136 | 930.00 | 39.36 | 0.00 | - | 8 | 9 |
| 3.47 | -1.68 | -32.62% | 18 | 37 | 935.00 | - | - | - | - | - |
| 2.67 | -1.83 | -40.67% | 3 | 68 | 940.00 | - | - | - | - | - |
| 2.20 | -3.87 | -63.76% | 12 | 50 | 945.00 | - | - | - | - | - |
| 1.95 | -0.58 | -22.92% | 15 | 81 | 950.00 | 75.10 | 0.00 | - | 1 | 0 |
| 1.41 | -2.09 | -59.71% | 9 | 27 | 955.00 | - | - | - | - | - |
| 1.10 | -2.71 | -71.13% | 11 | 116 | 960.00 | - | - | - | - | - |
| 0.95 | -0.55 | -36.67% | 14 | 232 | 965.00 | - | - | - | - | - |
| 0.90 | -0.34 | -27.42% | 1 | 27 | 970.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 16 | 34 | 975.00 | - | - | - | - | - |
| 0.65 | -0.20 | -23.53% | 1 | 154 | 980.00 | - | - | - | - | - |
| 0.62 | -0.13 | -17.33% | 1 | 28 | 990.00 | - | - | - | - | - |
| 0.40 | -0.06 | -13.04% | 13 | 121 | 1,000.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 16 | 1,020.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 35 | 1,040.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 4 | 215 | 1,060.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 184 | 1,080.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 20 | 1,100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.