Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 August 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 430.00 | 1.30 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 440.00 | 3.91 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 450.00 | 2.00 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 460.00 | 3.00 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 490.00 | 3.77 | 0.00 | - | 4 | 4 |
| 395.00 | 0.00 | - | - | 1 | 500.00 | 2.11 | -1.29 | -37.94% | 2 | 0 |
| 399.00 | 0.00 | - | 5 | 35 | 520.00 | 2.44 | 0.00 | - | 2 | 1 |
| 381.10 | 0.00 | - | 1 | 1 | 540.00 | 4.21 | 0.00 | - | 1 | 3 |
| 325.00 | 0.00 | - | 1 | 1 | 580.00 | 6.25 | 0.00 | - | 1 | 16 |
| 328.01 | 0.00 | - | - | 3 | 600.00 | 6.65 | 0.00 | - | 4 | 32 |
| 283.75 | 0.00 | - | 1 | 1 | 620.00 | 7.10 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 640.00 | 9.00 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 655.00 | 10.65 | 0.00 | - | 1 | 10 |
| 269.77 | 0.00 | - | - | 1 | 660.00 | 9.50 | 0.00 | - | 11 | 23 |
| 249.97 | 0.00 | - | 1 | 1 | 665.00 | 11.84 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 675.00 | 13.15 | 0.00 | - | 15 | 15 |
| 226.10 | 0.00 | - | - | 1 | 680.00 | 13.65 | 0.00 | - | 2 | 17 |
| 254.45 | 0.00 | - | - | 1 | 685.00 | 12.45 | 0.00 | - | 3 | 2 |
| 237.48 | 0.00 | - | 1 | 0 | 695.00 | 15.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 700.00 | 13.45 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 705.00 | 16.50 | 0.00 | - | 1 | 4 |
| 227.86 | 0.00 | - | 1 | 1 | 715.00 | - | - | - | - | - |
| 216.67 | 0.00 | - | 1 | 1 | 720.00 | 22.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 740.00 | 20.50 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 745.00 | 21.50 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 755.00 | 26.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 760.00 | 25.07 | 0.00 | - | - | 11 |
| 183.10 | 0.00 | - | - | 1 | 765.00 | 35.00 | 0.00 | - | - | 1 |
| 184.20 | 0.00 | - | 2 | 2 | 775.00 | 29.00 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 780.00 | 27.77 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 785.00 | 28.05 | 0.00 | - | 1 | 1 |
| 157.90 | 0.00 | - | 2 | 2 | 795.00 | 34.21 | 0.00 | - | 2 | 28 |
| 145.70 | 0.00 | - | 2 | 24 | 800.00 | 37.15 | 0.00 | - | 3 | 49 |
| 159.63 | 0.00 | - | 1 | 7 | 805.00 | 29.95 | 0.00 | - | 1 | 12 |
| 157.00 | 0.00 | - | 1 | 2 | 815.00 | 43.30 | 0.00 | - | 4 | 4 |
| 144.93 | 0.00 | - | 1 | 0 | 820.00 | 34.70 | 0.00 | - | 2 | 13 |
| 131.18 | 0.00 | - | 5 | 6 | 825.00 | 42.35 | 0.00 | - | 7 | 8 |
| 114.89 | 0.00 | - | 1 | 3 | 835.00 | 45.35 | 0.00 | - | 4 | 8 |
| 115.01 | 0.00 | - | 2 | 2 | 840.00 | 51.75 | 0.00 | - | 1 | 9 |
| 118.24 | +10.69 | +9.94% | 1 | 9 | 845.00 | 48.60 | 0.00 | - | 4 | 23 |
| 103.75 | 0.00 | - | 1 | 6 | 855.00 | 50.74 | 0.00 | - | 4 | 16 |
| 106.50 | 0.00 | - | 1 | 4 | 860.00 | 50.30 | 0.00 | - | 1 | 4 |
| 104.65 | 0.00 | - | 1 | 3 | 865.00 | 55.60 | 0.00 | - | 7 | 11 |
| 100.15 | -11.75 | -10.50% | 1 | 11 | 875.00 | 59.70 | 0.00 | - | 2 | 7 |
| 107.00 | 0.00 | - | 2 | 16 | 880.00 | 61.73 | 0.00 | - | 2 | 3 |
| 99.07 | 0.00 | - | 1 | 13 | 885.00 | 62.10 | 0.00 | - | 7 | 14 |
| 93.00 | 0.00 | - | 1 | 13 | 895.00 | 63.40 | 0.00 | - | 1 | 10 |
| 87.40 | -3.75 | -4.11% | 2 | 119 | 900.00 | 61.18 | 0.00 | - | 2 | 2 |
| 88.75 | 0.00 | - | 2 | 33 | 905.00 | 70.27 | 0.00 | - | 1 | 10 |
| 79.00 | -8.77 | -9.99% | 1 | 19 | 915.00 | 85.05 | 0.00 | - | 6 | 7 |
| 75.89 | -3.99 | -4.99% | 1 | 221 | 920.00 | 73.00 | 0.00 | - | 1 | 4 |
| 80.00 | 0.00 | - | 3 | 8 | 925.00 | - | - | - | - | - |
| 62.59 | 0.00 | - | 4 | 14 | 940.00 | - | - | - | - | - |
| 77.25 | 0.00 | - | 1 | 7 | 945.00 | - | - | - | - | - |
| 57.50 | +0.38 | +0.67% | 1 | 22 | 960.00 | - | - | - | - | - |
| 52.75 | 0.00 | - | 4 | 19 | 965.00 | - | - | - | - | - |
| 46.62 | 0.00 | - | 4 | 22 | 980.00 | - | - | - | - | - |
| 60.81 | 0.00 | - | 2 | 17 | 985.00 | - | - | - | - | - |
| 45.75 | 0.00 | - | 10 | 49 | 1,000.00 | 122.21 | 0.00 | - | 1 | 1 |
| 41.80 | 0.00 | - | 1 | 17 | 1,005.00 | - | - | - | - | - |
| 35.00 | 0.00 | - | 2 | 26 | 1,020.00 | - | - | - | - | - |
| 29.74 | 0.00 | - | 2 | 22 | 1,040.00 | - | - | - | - | - |
| 30.60 | 0.00 | - | 2 | 10 | 1,060.00 | - | - | - | - | - |
| 22.80 | 0.00 | - | 2 | 25 | 1,080.00 | - | - | - | - | - |
| 23.90 | 0.00 | - | 10 | 25 | 1,100.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 2 | 14 | 1,120.00 | - | - | - | - | - |
| 16.08 | 0.00 | - | 3 | 12 | 1,140.00 | - | - | - | - | - |
| 13.68 | 0.00 | - | 2 | 145 | 1,160.00 | - | - | - | - | - |
| 11.75 | 0.00 | - | 2 | 118 | 1,180.00 | - | - | - | - | - |
| 10.45 | 0.00 | - | 17 | 155 | 1,200.00 | - | - | - | - | - |
| 8.95 | 0.00 | - | 2 | 77 | 1,220.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 2 | 15 | 1,240.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 2 | 6 | 1,260.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 2 | 6 | 1,280.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 18 | 1,300.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 4 | 18 | 1,320.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 2 | 5 | 1,340.00 | - | - | - | - | - |
| 3.66 | 0.00 | - | 1 | 17 | 1,360.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.