Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 April 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 440.00 | 0.42 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 460.00 | 0.77 | 0.00 | - | - | 0 |
| 402.00 | +2.90 | +0.73% | 2 | 3 | 500.00 | 1.81 | 0.00 | - | 1 | 1 |
| 402.02 | 0.00 | - | - | 1 | 520.00 | 1.06 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 540.00 | 1.73 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 560.00 | 2.93 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 580.00 | 2.60 | 0.00 | - | 1 | 4 |
| 297.06 | 0.00 | - | 1 | 2 | 600.00 | 2.29 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 620.00 | 4.65 | 0.00 | - | - | 2 |
| - | - | - | - | - | 640.00 | 4.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 660.00 | 4.55 | 0.00 | - | 1 | 790 |
| 230.00 | 0.00 | - | - | 1 | 680.00 | 6.25 | 0.00 | - | 5 | 8 |
| 214.20 | 0.00 | - | 1 | 5 | 700.00 | 6.75 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 720.00 | 10.30 | 0.00 | - | 2 | 4 |
| 199.08 | 0.00 | - | - | 1 | 740.00 | 12.35 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 760.00 | 16.35 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 765.00 | 17.75 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 770.00 | 13.33 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 775.00 | 14.13 | 0.00 | - | 12 | 15 |
| - | - | - | - | - | 780.00 | 19.80 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 785.00 | 15.75 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 790.00 | 21.90 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 795.00 | 16.05 | 0.00 | - | 2 | 28 |
| 145.83 | 0.00 | - | 1 | 5 | 800.00 | 19.42 | 0.00 | - | 2 | 383 |
| - | - | - | - | - | 805.00 | 23.25 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 810.00 | 25.20 | 0.00 | - | 1 | 17 |
| 133.20 | 0.00 | - | 2 | 8 | 815.00 | 22.40 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 820.00 | 27.00 | -4.10 | -13.18% | 1 | 16 |
| - | - | - | - | - | 825.00 | 27.75 | +0.75 | +2.78% | 1 | 101 |
| - | - | - | - | - | 830.00 | 32.86 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 835.00 | 30.32 | 0.00 | - | 2 | 10 |
| 98.00 | 0.00 | - | 2 | 303 | 840.00 | 31.82 | 0.00 | - | 4 | 133 |
| - | - | - | - | - | 845.00 | 32.08 | 0.00 | - | 2 | 8 |
| 109.50 | 0.00 | - | 1 | 7 | 850.00 | 28.35 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 855.00 | 37.05 | 0.00 | - | 5 | 15 |
| 85.09 | -16.61 | -16.33% | 10 | 13 | 860.00 | 37.92 | 0.00 | - | 5 | 60 |
| 89.81 | 0.00 | - | - | 1 | 865.00 | 44.00 | 0.00 | - | 1 | 26 |
| 87.65 | 0.00 | - | 1 | 3 | 870.00 | 43.70 | 0.00 | - | 2 | 16 |
| 91.50 | 0.00 | - | 2 | 65 | 875.00 | 45.56 | +4.67 | +11.42% | 1 | 28 |
| 79.42 | 0.00 | - | 1 | 19 | 880.00 | 48.20 | +2.74 | +6.03% | 1 | 29 |
| 77.90 | 0.00 | - | 5 | 19 | 885.00 | 50.50 | -1.68 | -3.22% | 1 | 22 |
| 69.93 | -4.57 | -6.13% | 2 | 17 | 890.00 | 52.85 | 0.00 | - | 18 | 18 |
| 60.11 | 0.00 | - | 1 | 5 | 895.00 | 53.10 | 0.00 | - | 2 | 23 |
| 69.32 | 0.00 | - | 4 | 89 | 900.00 | 51.03 | 0.00 | - | 3 | 85 |
| 62.00 | -12.00 | -16.22% | 1 | 15 | 905.00 | 50.48 | 0.00 | - | 7 | 12 |
| 60.05 | -2.55 | -4.07% | 5 | 59 | 910.00 | 60.50 | 0.00 | - | 1 | 22 |
| 65.40 | 0.00 | - | 2 | 32 | 915.00 | 63.70 | 0.00 | - | - | 1 |
| 54.40 | 0.00 | - | 10 | 43 | 920.00 | 60.80 | 0.00 | - | 5 | 73 |
| 47.10 | 0.00 | - | 2 | 47 | 925.00 | - | - | - | - | - |
| 63.00 | 0.00 | - | 10 | 48 | 930.00 | 70.75 | 0.00 | - | 1 | 41 |
| 60.65 | 0.00 | - | 15 | 34 | 935.00 | 78.00 | 0.00 | - | 3 | 3 |
| 48.70 | 0.00 | - | 1 | 32 | 940.00 | 84.15 | 0.00 | - | 1 | 17 |
| 44.88 | 0.00 | - | 1 | 18 | 945.00 | 80.00 | 0.00 | - | - | 1 |
| 45.85 | 0.00 | - | 2 | 17 | 950.00 | 88.00 | 0.00 | - | 1 | 1 |
| 34.95 | 0.00 | - | 4 | 12 | 955.00 | - | - | - | - | - |
| 40.20 | 0.00 | - | 1 | 42 | 960.00 | - | - | - | - | - |
| 50.95 | 0.00 | - | 2 | 13 | 965.00 | - | - | - | - | - |
| 33.70 | 0.00 | - | 11 | 20 | 980.00 | - | - | - | - | - |
| 30.85 | 0.00 | - | 11 | 46 | 1,000.00 | 112.74 | 0.00 | - | 2 | 41 |
| 22.75 | 0.00 | - | 7 | 28 | 1,020.00 | - | - | - | - | - |
| 17.25 | -1.70 | -8.97% | 82 | 7 | 1,040.00 | - | - | - | - | - |
| 15.20 | 0.00 | - | 1 | 539 | 1,060.00 | - | - | - | - | - |
| 10.95 | 0.00 | - | 9 | 68 | 1,080.00 | - | - | - | - | - |
| 8.90 | -1.35 | -13.17% | 24 | 36 | 1,100.00 | - | - | - | - | - |
| 7.20 | -0.55 | -7.10% | 2 | 5 | 1,120.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 4 | 1,140.00 | - | - | - | - | - |
| 4.85 | -1.45 | -23.02% | 2 | 21 | 1,160.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 4 | 45 | 1,180.00 | - | - | - | - | - |
| 3.40 | -0.47 | -12.14% | 4 | 76 | 1,200.00 | - | - | - | - | - |
| 2.71 | 0.00 | - | 4 | 15 | 1,220.00 | - | - | - | - | - |
| 4.92 | 0.00 | - | 4 | 4 | 1,240.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 4 | 8 | 1,260.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 1 | 0 | 1,280.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 4 | 7 | 1,300.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 2 | 1,320.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 3 | 22 | 1,360.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.