Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
17 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 233.36 | 0.00 | - | 3 | 3 | 230.00 | 0.03 | 0.00 | - | 20 | 0 |
| 219.08 | 0.00 | - | 5 | 5 | 240.00 | 0.16 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 245.00 | 0.05 | 0.00 | - | - | 0 |
| 243.00 | 0.00 | - | 1 | 0 | 250.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 255.00 | 0.04 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 260.00 | 0.35 | 0.00 | - | 9 | 20 |
| - | - | - | - | - | 265.00 | 0.04 | 0.00 | - | 1 | 0 |
| 194.74 | 0.00 | - | 1 | 1 | 270.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 275.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 280.00 | 0.11 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 285.00 | 0.15 | 0.00 | - | 3 | 0 |
| 205.20 | 0.00 | - | 2 | 0 | 290.00 | 0.06 | 0.00 | - | 15 | 0 |
| 195.30 | 0.00 | - | 6 | 0 | 300.00 | 0.20 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 305.00 | 0.26 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 310.00 | 0.12 | 0.00 | - | 120 | 0 |
| 142.06 | 0.00 | - | 1 | 0 | 315.00 | 0.15 | 0.00 | - | 1 | 0 |
| 138.45 | 0.00 | - | 1 | 0 | 320.00 | 0.13 | 0.00 | - | 10 | 0 |
| 181.75 | 0.00 | - | - | 1 | 325.00 | 0.16 | 0.00 | - | 8 | 0 |
| 180.99 | 0.00 | - | - | 10 | 330.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 335.00 | 0.20 | 0.00 | - | 16 | 0 |
| 118.40 | 0.00 | - | - | 1 | 340.00 | 0.25 | 0.00 | - | 1 | 0 |
| 192.30 | 0.00 | - | - | 3 | 345.00 | 0.53 | 0.00 | - | 1 | 0 |
| 125.10 | 0.00 | - | 1 | 0 | 350.00 | 0.32 | 0.00 | - | 1 | 0 |
| 130.10 | 0.00 | - | 1 | 8 | 355.00 | 0.37 | 0.00 | - | 10 | 0 |
| 104.00 | 0.00 | - | 1 | 15 | 360.00 | 0.43 | 0.00 | - | 7 | 0 |
| 133.55 | 0.00 | - | 2 | 3 | 365.00 | 0.42 | 0.00 | - | 10 | 0 |
| 119.03 | 0.00 | - | 5 | 0 | 370.00 | 0.48 | 0.00 | - | 1 | 0 |
| 111.99 | 0.00 | - | 1 | 0 | 375.00 | 0.60 | 0.00 | - | 3 | 0 |
| 96.25 | 0.00 | - | 3 | 0 | 380.00 | 0.62 | 0.00 | - | 6 | 0 |
| 77.30 | 0.00 | - | - | 4 | 385.00 | 0.73 | 0.00 | - | 1 | 0 |
| 83.45 | 0.00 | - | 1 | 0 | 390.00 | 0.89 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 395.00 | 1.00 | 0.00 | - | 6 | 0 |
| 75.97 | 0.00 | - | 5 | 0 | 400.00 | 1.02 | 0.00 | - | 25 | 0 |
| 61.95 | 0.00 | - | - | 0 | 405.00 | 1.37 | 0.00 | - | 2 | 0 |
| 66.58 | 0.00 | - | 5 | 0 | 410.00 | 1.34 | 0.00 | - | 7 | 0 |
| 63.70 | 0.00 | - | - | 0 | 415.00 | 1.87 | 0.00 | - | 2 | 0 |
| 62.60 | 0.00 | - | 1 | 0 | 420.00 | 1.84 | 0.00 | - | 67 | 0 |
| 52.75 | 0.00 | - | - | 0 | 425.00 | 2.13 | 0.00 | - | 65 | 0 |
| 62.50 | 0.00 | - | 5 | 0 | 430.00 | 2.46 | 0.00 | - | 44 | 0 |
| 56.11 | 0.00 | - | 5 | 0 | 435.00 | 2.84 | 0.00 | - | 20 | 0 |
| 53.00 | 0.00 | - | 5 | 0 | 440.00 | 3.30 | 0.00 | - | 30 | 0 |
| 56.20 | 0.00 | - | 2 | 0 | 445.00 | 3.85 | 0.00 | - | 18 | 0 |
| 48.42 | 0.00 | - | 35 | 0 | 450.00 | 4.40 | 0.00 | - | 61 | 0 |
| 43.60 | 0.00 | - | 5 | 0 | 455.00 | 5.15 | 0.00 | - | 13 | 0 |
| 39.85 | 0.00 | - | 26 | 0 | 460.00 | 5.80 | 0.00 | - | 23 | 0 |
| 41.55 | 0.00 | - | 2 | 0 | 465.00 | 6.84 | 0.00 | - | 167 | 0 |
| 35.00 | 0.00 | - | 501 | 0 | 470.00 | 7.95 | 0.00 | - | 43 | 0 |
| 31.29 | 0.00 | - | 1 | 0 | 475.00 | 9.00 | 0.00 | - | 58 | 0 |
| 29.60 | 0.00 | - | 75 | 0 | 480.00 | 10.49 | 0.00 | - | 32 | 0 |
| 27.00 | 0.00 | - | 24 | 0 | 485.00 | 11.86 | 0.00 | - | 27 | 0 |
| 23.93 | 0.00 | - | 83 | 0 | 490.00 | 13.60 | 0.00 | - | 74 | 0 |
| 20.61 | 0.00 | - | 28 | 0 | 495.00 | 15.60 | 0.00 | - | 22 | 0 |
| 17.70 | 0.00 | - | 38 | 0 | 500.00 | 17.78 | 0.00 | - | 6 | 0 |
| 15.30 | 0.00 | - | 29 | 0 | 505.00 | 22.15 | 0.00 | - | 5 | 0 |
| 13.10 | 0.00 | - | 60 | 0 | 510.00 | 23.85 | 0.00 | - | 8 | 0 |
| 10.85 | 0.00 | - | 33 | 0 | 515.00 | 29.30 | 0.00 | - | 1 | 0 |
| 8.75 | 0.00 | - | 44 | 0 | 520.00 | 30.25 | 0.00 | - | 11 | 0 |
| 7.25 | 0.00 | - | 70 | 0 | 525.00 | 37.10 | 0.00 | - | 4 | 0 |
| 6.10 | 0.00 | - | 59 | 0 | 530.00 | 39.20 | 0.00 | - | 6 | 0 |
| 4.90 | 0.00 | - | 15 | 0 | 535.00 | 42.72 | 0.00 | - | 1 | 0 |
| 3.90 | 0.00 | - | 88 | 0 | 540.00 | 60.72 | 0.00 | - | 3 | 0 |
| 3.05 | 0.00 | - | 12 | 0 | 545.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 43 | 0 | 550.00 | 62.15 | 0.00 | - | 1 | 0 |
| 1.81 | 0.00 | - | 58 | 0 | 555.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 73 | 0 | 560.00 | 79.62 | 0.00 | - | 2 | 0 |
| 0.99 | 0.00 | - | 3 | 0 | 565.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 0 | 570.00 | 89.28 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 2 | 0 | 575.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 6 | 0 | 580.00 | 93.00 | 0.00 | - | 20 | 0 |
| 0.29 | 0.00 | - | 4 | 0 | 585.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 32 | 0 | 590.00 | 137.03 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | - | 0 | 595.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 123 | 0 | 600.00 | 119.30 | 0.00 | - | 3 | 0 |
| 0.25 | 0.00 | - | - | 0 | 605.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 4 | 0 | 610.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 20 | 0 | 620.00 | 142.63 | 0.00 | - | - | 52 |
| 0.04 | 0.00 | - | 94 | 0 | 640.00 | 159.56 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 660.00 | 182.42 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 3 | 0 | 680.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 0 | 700.00 | 222.08 | 0.00 | - | - | 0 |
| 0.34 | 0.00 | - | 2 | 10 | 720.00 | 241.78 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 2 | 12 | 740.00 | 261.43 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 19 | 24 | 760.00 | 281.65 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 1 | 780.00 | 302.10 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 1 | 7 | 800.00 | 322.09 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
