Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 212.70 | 0.00 | - | - | 5 | 250.00 | 0.01 | 0.00 | - | 48 | 0 |
| - | - | - | - | - | 255.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 50 | 0 |
| 218.02 | 0.00 | - | - | 1 | 270.00 | 0.01 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 275.00 | 0.02 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 280.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 285.00 | 0.02 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 295.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 300.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 305.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 315.00 | 0.01 | 0.00 | - | 3 | 0 |
| 171.84 | 0.00 | - | - | 0 | 320.00 | 0.03 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 325.00 | 0.02 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 330.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 335.00 | 0.03 | 0.00 | - | 37 | 0 |
| - | - | - | - | - | 340.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 345.00 | 0.02 | 0.00 | - | 5 | 0 |
| 142.11 | 0.00 | - | - | 0 | 350.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 355.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 360.00 | 0.03 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 365.00 | 0.04 | 0.00 | - | 16 | 0 |
| 107.73 | 0.00 | - | 1 | 0 | 370.00 | 0.04 | 0.00 | - | 49 | 0 |
| - | - | - | - | - | 375.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 380.00 | 0.12 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 385.00 | 0.08 | 0.00 | - | 3 | 0 |
| 87.94 | 0.00 | - | 1 | 0 | 390.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 395.00 | 0.17 | 0.00 | - | 2 | 0 |
| 104.22 | 0.00 | - | 1 | 0 | 400.00 | 0.14 | 0.00 | - | 42 | 0 |
| - | - | - | - | - | 405.00 | 0.17 | 0.00 | - | 3 | 0 |
| 85.95 | 0.00 | - | 1 | 1 | 410.00 | 0.19 | 0.00 | - | 111 | 0 |
| 42.65 | 0.00 | - | - | 0 | 415.00 | 0.22 | 0.00 | - | 100 | 0 |
| 41.80 | 0.00 | - | 1 | 0 | 420.00 | 0.28 | 0.00 | - | 18 | 0 |
| 81.91 | 0.00 | - | 2 | 0 | 425.00 | 0.32 | 0.00 | - | 40 | 0 |
| 76.99 | 0.00 | - | 3 | 0 | 430.00 | 0.39 | 0.00 | - | 31 | 0 |
| 49.58 | 0.00 | - | 8 | 0 | 435.00 | 0.50 | 0.00 | - | 19 | 0 |
| 65.75 | 0.00 | - | 2 | 0 | 440.00 | 0.61 | 0.00 | - | 49 | 0 |
| 58.97 | 0.00 | - | 1 | 0 | 445.00 | 0.76 | 0.00 | - | 53 | 0 |
| 55.35 | 0.00 | - | 1 | 0 | 450.00 | 0.96 | 0.00 | - | 267 | 0 |
| - | - | - | - | - | 452.50 | 1.08 | 0.00 | - | 2 | 0 |
| 51.25 | 0.00 | - | 2 | 0 | 455.00 | 1.19 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 457.50 | 1.24 | 0.00 | - | 2 | 0 |
| 45.29 | 0.00 | - | 3 | 0 | 460.00 | 1.51 | 0.00 | - | 37 | 0 |
| 30.00 | 0.00 | - | - | 0 | 462.50 | 1.66 | 0.00 | - | 70 | 0 |
| 43.94 | 0.00 | - | 1 | 0 | 465.00 | 1.80 | 0.00 | - | 44 | 0 |
| 24.85 | 0.00 | - | - | 0 | 467.50 | 2.02 | 0.00 | - | 1 | 0 |
| 35.36 | 0.00 | - | 1 | 0 | 470.00 | 2.40 | 0.00 | - | 37 | 0 |
| 33.85 | 0.00 | - | 3 | 0 | 472.50 | 2.66 | 0.00 | - | 60 | 0 |
| 31.80 | 0.00 | - | 1 | 0 | 475.00 | 2.89 | 0.00 | - | 44 | 0 |
| 26.05 | 0.00 | - | 2 | 0 | 477.50 | 3.15 | 0.00 | - | 2 | 0 |
| 28.94 | 0.00 | - | 8 | 0 | 480.00 | 3.81 | 0.00 | - | 45 | 0 |
| 25.80 | 0.00 | - | 9 | 0 | 482.50 | 4.15 | 0.00 | - | 3 | 0 |
| 23.35 | 0.00 | - | 1 | 0 | 485.00 | 4.78 | 0.00 | - | 51 | 0 |
| 21.00 | 0.00 | - | 3 | 0 | 487.50 | 5.35 | 0.00 | - | 41 | 0 |
| 19.53 | 0.00 | - | 18 | 0 | 490.00 | 6.15 | 0.00 | - | 75 | 0 |
| 18.30 | 0.00 | - | 9 | 0 | 492.50 | 7.00 | 0.00 | - | 36 | 0 |
| 16.34 | 0.00 | - | 17 | 0 | 495.00 | 7.55 | 0.00 | - | 5 | 0 |
| 13.22 | 0.00 | - | 72 | 0 | 500.00 | 9.40 | 0.00 | - | 76 | 0 |
| 10.75 | 0.00 | - | 97 | 0 | 505.00 | 11.60 | 0.00 | - | 73 | 0 |
| 7.90 | 0.00 | - | 89 | 0 | 510.00 | 14.20 | 0.00 | - | 20 | 0 |
| 6.08 | 0.00 | - | 67 | 0 | 515.00 | 17.40 | 0.00 | - | 10 | 0 |
| 4.32 | 0.00 | - | 165 | 0 | 520.00 | 21.40 | 0.00 | - | 19 | 0 |
| 3.42 | 0.00 | - | 56 | 0 | 525.00 | 24.20 | 0.00 | - | 7 | 0 |
| 2.35 | 0.00 | - | 156 | 0 | 530.00 | 34.50 | 0.00 | - | 2 | 0 |
| 1.50 | 0.00 | - | 42 | 0 | 535.00 | 42.60 | 0.00 | - | 2 | 0 |
| 1.00 | 0.00 | - | 109 | 0 | 540.00 | 54.75 | 0.00 | - | 1 | 0 |
| 0.71 | 0.00 | - | 30 | 0 | 545.00 | 61.00 | 0.00 | - | 1 | 1 |
| 0.47 | 0.00 | - | 144 | 0 | 550.00 | 46.80 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 4 | 0 | 555.00 | 71.35 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 39 | 0 | 560.00 | 96.79 | 0.00 | - | 42 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 565.00 | 63.45 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 10 | 0 | 570.00 | 47.01 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 575.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 0 | 580.00 | 97.30 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 10 | 0 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 590.00 | 64.98 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 595.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 600.00 | 109.19 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 3 | 0 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 610.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 10 | 615.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 0 | 625.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 630.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 0 | 640.00 | 159.29 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | - | 1 | 645.00 | 144.20 | 0.00 | - | 4 | 0 |
| 0.21 | 0.00 | - | 1 | 1 | 650.00 | 149.20 | 0.00 | - | 12 | 0 |
| 0.06 | 0.00 | - | 1 | 9 | 660.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 1 | 665.00 | 169.70 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 11 | 675.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 695.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 700.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 12 | 720.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
