Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 648.00 | 0.00 | - | 3 | 30 | 215.00 | 0.05 | 0.00 | - | 21 | 513 |
| 617.95 | 0.00 | - | 5 | 14 | 225.00 | 0.06 | 0.00 | - | 2 | 99 |
| 372.00 | 0.00 | - | 3 | 31 | 230.00 | 0.40 | 0.00 | - | 5 | 407 |
| 651.33 | 0.00 | - | 1 | 16 | 235.00 | 0.05 | 0.00 | - | 15 | 159 |
| 267.82 | 0.00 | - | 2 | 0 | 240.00 | 0.40 | 0.00 | - | 2 | 64 |
| 502.87 | 0.00 | - | 1 | 41 | 245.00 | 0.17 | 0.00 | - | 30 | 80 |
| 431.00 | 0.00 | - | 5 | 21 | 250.00 | 0.46 | 0.00 | - | 2 | 142 |
| 604.88 | 0.00 | - | 2 | 47 | 255.00 | 0.25 | 0.00 | - | 1 | 72 |
| 423.63 | 0.00 | - | 1 | 41 | 260.00 | 0.58 | 0.00 | - | 8 | 69 |
| 515.17 | 0.00 | - | 1 | 57 | 265.00 | 0.21 | 0.00 | - | 30 | 88 |
| 376.62 | 0.00 | - | 1 | 46 | 270.00 | 1.84 | 0.00 | - | 20 | 67 |
| 578.52 | 0.00 | - | 2 | 107 | 275.00 | 0.13 | 0.00 | - | 1 | 63 |
| 366.93 | 0.00 | - | 1 | 58 | 280.00 | 0.75 | 0.00 | - | 2 | 86 |
| 568.77 | 0.00 | - | 2 | 100 | 285.00 | 0.01 | 0.00 | - | 1 | 112 |
| 355.35 | 0.00 | - | 2 | 106 | 290.00 | 0.80 | 0.00 | - | 1 | 33 |
| 563.00 | 0.00 | - | 1 | 69 | 295.00 | 0.17 | 0.00 | - | 5 | 57 |
| 375.00 | 0.00 | - | 10 | 103 | 300.00 | 0.84 | 0.00 | - | 12 | 100 |
| 555.00 | 0.00 | - | 1 | 33 | 305.00 | 0.11 | 0.00 | - | 14 | 112 |
| 376.00 | 0.00 | - | 1 | 70 | 310.00 | 0.98 | 0.00 | - | 9 | 66 |
| 527.68 | 0.00 | - | 12 | 42 | 315.00 | 0.53 | 0.00 | - | 1 | 56 |
| 260.16 | 0.00 | - | 11 | 30 | 320.00 | 1.00 | 0.00 | - | 10 | 82 |
| 587.46 | +106.58 | +22.16% | 1 | 26 | 325.00 | 0.10 | 0.00 | - | 10 | 66 |
| 548.29 | 0.00 | - | 10 | 1 | 330.00 | 0.11 | 0.00 | - | 12 | 12 |
| 337.00 | 0.00 | - | 1 | 42 | 335.00 | 0.50 | 0.00 | - | 1 | 280 |
| 327.60 | 0.00 | - | 4 | 26 | 340.00 | 0.15 | 0.00 | - | 55 | 100 |
| 447.57 | 0.00 | - | 1 | 27 | 345.00 | 0.10 | 0.00 | - | 199 | 240 |
| 435.69 | 0.00 | - | 1 | 1 | 350.00 | 0.20 | 0.00 | - | 1 | 149 |
| 439.90 | 0.00 | - | 1 | 44 | 355.00 | 0.13 | 0.00 | - | 1 | 159 |
| 336.65 | 0.00 | - | 10 | 4 | 360.00 | 0.20 | 0.00 | - | 2 | 26 |
| 517.78 | 0.00 | - | 1 | 80 | 365.00 | 0.16 | 0.00 | - | 5 | 329 |
| 314.00 | 0.00 | - | 13 | 45 | 370.00 | 3.05 | 0.00 | - | 34 | 49 |
| 503.20 | 0.00 | - | 5 | 23 | 375.00 | 0.45 | 0.00 | - | 1 | 398 |
| 300.48 | 0.00 | - | 1 | 84 | 380.00 | 0.26 | 0.00 | - | 5 | 107 |
| 425.43 | 0.00 | - | 1 | 40 | 385.00 | 0.16 | 0.00 | - | 1 | 1,260 |
| 257.00 | 0.00 | - | 20 | 25 | 390.00 | 0.73 | 0.00 | - | 40 | 100 |
| 500.00 | 0.00 | - | 10 | 35 | 395.00 | 0.80 | 0.00 | - | 1 | 526 |
| 473.04 | 0.00 | - | 3 | 7 | 400.00 | 0.16 | 0.00 | - | 3 | 252 |
| 424.25 | 0.00 | - | 1 | 57 | 405.00 | 0.49 | 0.00 | - | 3 | 1,124 |
| 297.34 | 0.00 | - | 10 | 10 | 410.00 | 0.73 | 0.00 | - | 10 | 31 |
| 476.45 | 0.00 | - | 1 | 68 | 415.00 | 1.01 | 0.00 | - | 1 | 158 |
| 183.20 | 0.00 | - | 1 | 65 | 420.00 | 1.16 | 0.00 | - | 20 | 23 |
| 489.20 | 0.00 | - | 2 | 642 | 425.00 | 0.61 | 0.00 | - | 2 | 361 |
| 273.50 | 0.00 | - | 1 | 69 | 430.00 | 0.50 | 0.00 | - | 1 | 29 |
| 383.26 | 0.00 | - | 1 | 156 | 435.00 | 0.45 | 0.00 | - | 2 | 969 |
| 248.61 | 0.00 | - | 40 | 146 | 440.00 | 1.00 | 0.00 | - | 1 | 101 |
| 446.38 | 0.00 | - | 10 | 140 | 445.00 | 0.52 | 0.00 | - | 1 | 475 |
| 413.57 | 0.00 | - | 1 | 3 | 450.00 | 0.35 | 0.00 | - | 1 | 144 |
| 435.70 | 0.00 | - | 10 | 78 | 455.00 | 0.44 | 0.00 | - | 2 | 585 |
| 239.95 | 0.00 | - | 1 | 153 | 460.00 | 1.19 | 0.00 | - | 4 | 35 |
| 465.00 | 0.00 | - | 1 | 116 | 465.00 | 0.42 | 0.00 | - | 1 | 662 |
| 230.98 | 0.00 | - | 3 | 93 | 470.00 | 0.57 | 0.00 | - | 3 | 18 |
| 358.45 | 0.00 | - | 1 | 90 | 475.00 | 1.00 | 0.00 | - | 1 | 493 |
| 285.53 | 0.00 | - | 1 | 1 | 480.00 | 0.50 | 0.00 | - | 1 | 49 |
| 423.00 | 0.00 | - | 1 | 210 | 485.00 | 0.47 | -0.53 | -53.00% | 16 | 1,477 |
| 255.51 | 0.00 | - | 2 | 0 | 490.00 | 0.73 | 0.00 | - | 3 | 42 |
| 397.23 | 0.00 | - | 17 | 0 | 495.00 | 0.52 | 0.00 | - | 1 | 316 |
| 397.64 | 0.00 | - | 4 | 8 | 500.00 | 0.27 | 0.00 | - | 2 | 1,306 |
| 377.06 | 0.00 | - | 1 | 143 | 505.00 | 0.81 | 0.00 | - | 2 | 1,078 |
| 183.67 | 0.00 | - | 1 | 65 | 510.00 | 9.40 | 0.00 | - | 3 | 322 |
| 401.99 | 0.00 | - | 1 | 210 | 515.00 | 0.96 | 0.00 | - | 3 | 386 |
| 356.74 | 0.00 | - | 1 | 6 | 520.00 | 0.92 | 0.00 | - | 3 | 76 |
| 365.81 | 0.00 | - | 5 | 128 | 525.00 | 1.10 | 0.00 | - | 5 | 173 |
| 179.00 | 0.00 | - | 2 | 219 | 530.00 | 11.55 | 0.00 | - | 2 | 375 |
| 392.45 | 0.00 | - | 1 | 341 | 535.00 | 0.84 | 0.00 | - | 4 | 389 |
| 346.99 | 0.00 | - | 1 | 12 | 540.00 | 0.90 | -0.10 | -10.00% | 2 | 137 |
| 345.39 | 0.00 | - | 3 | 350 | 545.00 | 1.00 | 0.00 | - | 1 | 354 |
| 159.00 | 0.00 | - | 3 | 381 | 550.00 | 14.20 | 0.00 | - | 13 | 425 |
| 358.69 | +87.35 | +32.19% | 69 | 230 | 555.00 | 0.90 | 0.00 | - | 4 | 425 |
| 269.00 | 0.00 | - | 2 | 6 | 560.00 | 1.09 | 0.00 | - | 1 | 414 |
| 352.50 | 0.00 | - | 1 | 223 | 565.00 | 1.10 | 0.00 | - | 1 | 286 |
| 145.00 | 0.00 | - | 1 | 244 | 570.00 | 17.35 | 0.00 | - | 2 | 233 |
| 354.01 | 0.00 | - | 1 | 757 | 575.00 | 1.11 | 0.00 | - | 10 | 206 |
| 284.13 | 0.00 | - | 2 | 15 | 580.00 | 1.62 | 0.00 | - | 4 | 94 |
| 323.33 | +0.54 | +0.17% | 3 | 389 | 585.00 | 1.25 | 0.00 | - | 1 | 1,498 |
| 131.52 | 0.00 | - | 4 | 788 | 590.00 | 21.10 | 0.00 | - | 3 | 137 |
| 320.00 | 0.00 | - | 1 | 254 | 595.00 | 1.50 | 0.00 | - | 1 | 288 |
| 325.50 | 0.00 | - | 2 | 48 | 600.00 | 1.50 | -0.02 | -1.32% | 17 | 1,260 |
| 293.51 | 0.00 | - | 1 | 0 | 605.00 | 1.85 | 0.00 | - | 1 | 579 |
| 116.71 | 0.00 | - | 15 | 250 | 610.00 | 25.70 | 0.00 | - | 9 | 317 |
| 294.77 | +71.12 | +31.80% | 145 | 83 | 615.00 | 2.40 | 0.00 | - | 10 | 263 |
| 295.63 | 0.00 | - | 1 | 44 | 620.00 | 2.30 | 0.00 | - | 1 | 111 |
| 300.00 | 0.00 | - | 1 | 185 | 625.00 | 2.05 | 0.00 | - | 1 | 182 |
| 101.95 | 0.00 | - | 2 | 101 | 630.00 | 30.95 | 0.00 | - | 3 | 187 |
| 279.06 | -2.19 | -0.78% | 4 | 603 | 635.00 | 2.13 | 0.00 | - | 5 | 630 |
| 274.11 | +0.11 | +0.04% | 3 | 45 | 640.00 | 3.14 | 0.00 | - | 30 | 109 |
| 268.16 | -15.84 | -5.58% | 10 | 726 | 645.00 | 2.40 | -0.12 | -4.76% | 9 | 203 |
| 87.20 | 0.00 | - | 7 | 591 | 650.00 | 37.00 | 0.00 | - | 5 | 534 |
| 256.50 | 0.00 | - | 1 | 104 | 655.00 | 3.14 | 0.00 | - | 1 | 126 |
| 255.00 | 0.00 | - | 1 | 48 | 660.00 | 3.30 | 0.00 | - | 1 | 577 |
| 251.25 | 0.00 | - | 1 | 253 | 665.00 | 4.95 | 0.00 | - | 2 | 149 |
| 76.85 | 0.00 | - | 1 | 71 | 670.00 | 44.60 | 0.00 | - | 14 | 41 |
| 217.85 | 0.00 | - | 5 | 46 | 675.00 | 4.30 | 0.00 | - | 107 | 186 |
| 246.50 | 0.00 | - | 1 | 134 | 680.00 | 3.49 | 0.00 | - | 1 | 323 |
| 236.77 | 0.00 | - | 1 | 569 | 685.00 | 5.07 | 0.00 | - | 2 | 172 |
| 201.35 | 0.00 | - | 15 | 63 | 690.00 | 3.99 | 0.00 | - | 1 | 34 |
| 233.00 | 0.00 | - | 2 | 106 | 695.00 | 4.55 | 0.00 | - | 7 | 175 |
| 215.53 | +0.03 | +0.01% | 1 | 312 | 700.00 | 4.36 | -0.04 | -0.90% | 1 | 1,044 |
| 227.65 | 0.00 | - | 1 | 293 | 705.00 | 5.75 | 0.00 | - | 1 | 556 |
| 197.71 | 0.00 | - | 1 | 7 | 710.00 | 4.80 | -0.21 | -4.19% | 1 | 64 |
| 190.80 | 0.00 | - | 1 | 88 | 715.00 | 5.30 | 0.00 | - | 1 | 216 |
| 203.80 | 0.00 | - | 1 | 94 | 720.00 | 5.90 | 0.00 | - | 2 | 172 |
| 192.55 | -6.45 | -3.24% | 4 | 854 | 725.00 | 6.02 | +0.22 | +3.79% | 2 | 453 |
| 171.70 | 0.00 | - | 1 | 7 | 730.00 | 6.25 | 0.00 | - | 6 | 45 |
| 174.00 | 0.00 | - | 1 | 349 | 735.00 | 6.65 | -0.10 | -1.48% | 1 | 593 |
| 177.54 | 0.00 | - | 1 | 117 | 740.00 | 7.10 | 0.00 | - | 8 | 615 |
| 192.50 | 0.00 | - | 1 | 275 | 745.00 | 7.50 | 0.00 | - | 14 | 183 |
| 168.17 | -15.24 | -8.31% | 2 | 131 | 750.00 | 7.90 | -0.05 | -0.63% | 2 | 375 |
| 165.50 | 0.00 | - | 3 | 152 | 755.00 | 8.10 | -1.00 | -10.99% | 3 | 297 |
| 154.40 | 0.00 | - | 10 | 101 | 760.00 | 9.68 | 0.00 | - | 1 | 404 |
| 156.65 | 0.00 | - | 1 | 190 | 765.00 | 9.65 | 0.00 | - | 2 | 280 |
| 162.50 | 0.00 | - | 1 | 53 | 770.00 | 11.85 | 0.00 | - | 6 | 92 |
| 146.55 | -1.60 | -1.08% | 5 | 125 | 775.00 | 12.56 | 0.00 | - | 6 | 132 |
| 154.15 | 0.00 | - | 1 | 111 | 780.00 | 12.22 | 0.00 | - | 3 | 211 |
| 146.62 | 0.00 | - | 3 | 532 | 785.00 | 14.42 | 0.00 | - | 3 | 172 |
| 136.90 | 0.00 | - | 16 | 28 | 790.00 | 13.65 | 0.00 | - | 7 | 146 |
| 125.05 | 0.00 | - | 2 | 129 | 795.00 | 14.30 | 0.00 | - | 1 | 408 |
| 125.25 | 0.00 | - | 3 | 627 | 800.00 | 15.00 | +0.10 | +0.67% | 15 | 1,063 |
| 120.87 | -3.50 | -2.81% | 3 | 394 | 805.00 | 15.40 | -0.18 | -1.16% | 1 | 168 |
| 138.25 | 0.00 | - | 2 | 44 | 810.00 | 17.25 | -1.10 | -5.99% | 2 | 120 |
| 112.00 | -4.75 | -4.07% | 1 | 121 | 815.00 | 15.75 | 0.00 | - | 5 | 105 |
| 96.00 | 0.00 | - | 1 | 174 | 820.00 | 18.89 | -1.58 | -7.72% | 12 | 578 |
| 107.23 | 0.00 | - | 4 | 172 | 825.00 | 20.05 | -1.85 | -8.45% | 2 | 119 |
| 104.25 | 0.00 | - | 15 | 156 | 830.00 | 21.09 | -2.06 | -8.90% | 5 | 427 |
| 120.80 | 0.00 | - | 4 | 214 | 835.00 | 25.00 | 0.00 | - | 86 | 163 |
| 114.85 | 0.00 | - | 2 | 105 | 840.00 | 22.90 | -0.90 | -3.78% | 5 | 179 |
| 93.78 | 0.00 | - | 1 | 1,357 | 845.00 | 26.10 | +0.77 | +3.04% | 37 | 248 |
| 86.55 | -5.11 | -5.57% | 11 | 250 | 850.00 | 27.15 | +1.42 | +5.52% | 1 | 383 |
| 85.05 | 0.00 | - | 1 | 758 | 855.00 | 28.75 | -0.45 | -1.54% | 2 | 153 |
| 82.05 | 0.00 | - | 1 | 110 | 860.00 | 29.75 | +0.28 | +0.95% | 69 | 130 |
| 78.00 | 0.00 | - | 1 | 741 | 865.00 | 32.15 | +1.10 | +3.54% | 1 | 82 |
| 81.40 | 0.00 | - | 2 | 84 | 870.00 | 34.70 | +1.75 | +5.31% | 4 | 400 |
| 73.80 | 0.00 | - | 21 | 448 | 875.00 | 34.85 | -1.15 | -3.19% | 3 | 93 |
| 68.50 | +2.57 | +3.90% | 2 | 325 | 880.00 | 37.85 | +1.67 | +4.62% | 2 | 148 |
| 68.50 | +0.50 | +0.74% | 3 | 171 | 885.00 | 39.90 | -0.10 | -0.25% | 2 | 72 |
| 8.20 | 0.00 | - | 1 | 105 | 890.00 | - | - | - | - | - |
| 60.00 | -3.34 | -5.28% | 22 | 129 | 895.00 | 44.25 | +1.08 | +2.50% | 1 | 87 |
| 59.34 | -1.59 | -2.61% | 10 | 1,049 | 900.00 | 46.55 | +1.50 | +3.33% | 2 | 234 |
| 55.00 | -3.08 | -5.30% | 2 | 213 | 905.00 | 48.95 | +1.28 | +2.69% | 4 | 51 |
| 50.45 | -2.35 | -4.45% | 5 | 191 | 915.00 | 54.05 | +2.75 | +5.36% | 1 | 63 |
| 48.50 | -2.30 | -4.53% | 8 | 544 | 920.00 | 55.15 | -1.37 | -2.42% | 4 | 45 |
| 46.70 | -1.50 | -3.11% | 2 | 376 | 925.00 | 59.10 | 0.00 | - | 1 | 14 |
| 5.05 | 0.00 | - | 1 | 11 | 930.00 | - | - | - | - | - |
| 38.52 | -2.87 | -6.93% | 4 | 446 | 940.00 | 59.10 | 0.00 | - | 2 | 121 |
| 35.95 | -1.75 | -4.64% | 11 | 1,095 | 945.00 | 62.70 | 0.00 | - | 4 | 32 |
| 30.80 | -1.77 | -5.43% | 5 | 274 | 960.00 | 77.00 | 0.00 | - | 70 | 41 |
| 29.40 | -2.51 | -7.87% | 3 | 86 | 965.00 | 117.55 | 0.00 | - | 2 | 1 |
| 24.75 | -1.00 | -3.88% | 1 | 204 | 980.00 | 103.35 | 0.00 | - | 4 | 2 |
| 24.00 | -1.62 | -6.32% | 2 | 1,078 | 985.00 | 100.90 | 0.00 | - | 1 | 2 |
| 20.33 | -1.12 | -5.22% | 24 | 650 | 1,000.00 | 119.01 | 0.00 | - | 2 | 2 |
| 19.15 | 0.00 | - | 2 | 274 | 1,005.00 | 114.65 | -2.10 | -1.80% | 2 | 8 |
| 15.65 | -1.65 | -9.54% | 4 | 411 | 1,020.00 | 201.58 | 0.00 | - | 1 | 0 |
| 12.75 | 0.00 | - | 1 | 608 | 1,040.00 | 147.75 | 0.00 | - | 3 | 3 |
| 9.19 | -1.11 | -10.78% | 4 | 124 | 1,060.00 | 155.05 | 0.00 | - | 2 | 1 |
| 8.20 | 0.00 | - | 13 | 1,108 | 1,080.00 | 223.55 | 0.00 | - | 2 | 0 |
| 5.90 | -0.20 | -3.28% | 10 | 291 | 1,100.00 | 249.03 | 0.00 | - | 2 | 0 |
| 5.15 | 0.00 | - | 1 | 146 | 1,120.00 | 238.35 | 0.00 | - | - | 0 |
| 3.70 | -0.70 | -15.91% | 4 | 105 | 1,140.00 | 265.68 | 0.00 | - | 4 | 0 |
| 3.70 | 0.00 | - | 3 | 219 | 1,160.00 | 380.40 | 0.00 | - | 5 | 0 |
| 2.76 | 0.00 | - | 1 | 202 | 1,180.00 | 367.00 | 0.00 | - | 5 | 0 |
| 2.11 | +0.01 | +0.48% | 4 | 174 | 1,200.00 | 348.63 | 0.00 | - | 2 | 0 |
| 2.12 | 0.00 | - | 4 | 60 | 1,220.00 | - | - | - | - | - |
| 1.70 | +0.05 | +3.03% | 2 | 472 | 1,240.00 | - | - | - | - | - |
| 1.57 | 0.00 | - | 9 | 102 | 1,260.00 | 370.10 | 0.00 | - | - | 0 |
| 1.20 | -0.20 | -14.29% | 1 | 58 | 1,280.00 | - | - | - | - | - |
| 1.00 | -0.10 | -9.09% | 2 | 27 | 1,300.00 | 448.91 | 0.00 | - | - | 0 |
| 0.90 | 0.00 | - | 2 | 38 | 1,320.00 | - | - | - | - | - |
| 0.87 | -0.10 | -10.31% | 15 | 789 | 1,340.00 | 518.06 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.