Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
21 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 234.90 | 0.00 | - | 3 | 3 | 230.00 | 0.03 | 0.00 | - | 1 | 0 |
| 293.34 | 0.00 | - | 1 | 1 | 240.00 | 0.04 | 0.00 | - | 6 | 0 |
| 218.90 | 0.00 | - | 1 | 1 | 250.00 | 0.05 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 260.00 | 0.06 | 0.00 | - | 5 | 0 |
| 197.34 | 0.00 | - | 1 | 1 | 270.00 | 0.09 | 0.00 | - | 1 | 0 |
| 213.00 | 0.00 | - | 1 | 0 | 280.00 | 0.17 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 290.00 | 0.15 | 0.00 | - | 2 | 0 |
| 187.00 | 0.00 | - | 1 | 11 | 300.00 | 0.16 | 0.00 | - | 1 | 0 |
| 147.27 | 0.00 | - | 2 | 0 | 310.00 | 0.24 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 315.00 | 0.26 | 0.00 | - | 2 | 0 |
| 186.05 | 0.00 | - | 2 | 0 | 320.00 | 0.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 330.00 | 0.36 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 335.00 | 0.51 | 0.00 | - | - | 0 |
| - | - | - | - | - | 340.00 | 1.13 | 0.00 | - | 1 | 0 |
| 119.32 | 0.00 | - | - | 1 | 345.00 | 0.50 | 0.00 | - | 1 | 0 |
| 137.10 | 0.00 | - | 1 | 7 | 350.00 | 0.61 | 0.00 | - | 7 | 0 |
| 138.35 | 0.00 | - | - | 1 | 355.00 | 0.39 | 0.00 | - | 3 | 0 |
| 172.70 | 0.00 | - | 1 | 6 | 360.00 | 0.51 | 0.00 | - | 1 | 0 |
| 108.20 | 0.00 | - | 2 | 2 | 365.00 | 0.65 | 0.00 | - | 5 | 0 |
| 127.25 | 0.00 | - | - | 5 | 370.00 | 0.83 | 0.00 | - | 9 | 0 |
| 110.20 | 0.00 | - | - | 3 | 375.00 | 1.15 | 0.00 | - | 10 | 0 |
| 109.00 | 0.00 | - | 1 | 3 | 380.00 | 1.11 | 0.00 | - | 7 | 0 |
| 130.75 | 0.00 | - | 1 | 4 | 385.00 | 1.41 | 0.00 | - | 9 | 0 |
| 78.59 | 0.00 | - | 10 | 12 | 390.00 | 1.50 | 0.00 | - | 8 | 0 |
| 113.36 | 0.00 | - | 2 | 0 | 395.00 | 1.58 | 0.00 | - | 10 | 0 |
| 91.52 | 0.00 | - | 2 | 0 | 400.00 | 1.93 | 0.00 | - | 25 | 0 |
| 84.10 | 0.00 | - | 1 | 0 | 405.00 | 2.21 | 0.00 | - | 8 | 0 |
| 79.70 | 0.00 | - | 2 | 7 | 410.00 | 2.21 | 0.00 | - | 9 | 0 |
| 84.65 | 0.00 | - | 1 | 10 | 415.00 | 2.49 | 0.00 | - | 2 | 0 |
| 73.60 | 0.00 | - | 1 | 0 | 420.00 | 3.05 | 0.00 | - | 12 | 0 |
| 66.18 | 0.00 | - | 10 | 0 | 425.00 | 2.93 | 0.00 | - | 1 | 0 |
| 66.85 | 0.00 | - | 2 | 0 | 430.00 | 3.90 | 0.00 | - | 8 | 0 |
| 69.20 | 0.00 | - | 3 | 0 | 435.00 | 4.51 | 0.00 | - | 13 | 0 |
| 83.20 | 0.00 | - | 10 | 0 | 440.00 | 5.05 | 0.00 | - | 26 | 0 |
| 90.62 | 0.00 | - | 1 | 0 | 445.00 | 5.88 | 0.00 | - | 4 | 0 |
| 73.37 | 0.00 | - | 1 | 0 | 450.00 | 6.25 | 0.00 | - | 99 | 0 |
| 81.00 | 0.00 | - | 1 | 0 | 455.00 | 6.85 | 0.00 | - | 25 | 0 |
| 74.50 | 0.00 | - | 6 | 0 | 460.00 | 7.74 | 0.00 | - | 24 | 0 |
| 56.90 | 0.00 | - | 1 | 0 | 465.00 | 9.10 | 0.00 | - | 78 | 0 |
| 57.64 | 0.00 | - | 1 | 0 | 470.00 | 9.90 | 0.00 | - | 60 | 0 |
| 44.35 | 0.00 | - | 1 | 0 | 475.00 | 11.10 | 0.00 | - | 204 | 0 |
| 41.85 | 0.00 | - | 20 | 0 | 480.00 | 12.55 | 0.00 | - | 15 | 0 |
| 36.60 | 0.00 | - | 55 | 0 | 485.00 | 13.60 | 0.00 | - | 12 | 0 |
| 33.80 | 0.00 | - | 40 | 0 | 490.00 | 15.45 | 0.00 | - | 112 | 0 |
| 30.10 | 0.00 | - | 1 | 0 | 495.00 | 16.70 | 0.00 | - | 3 | 0 |
| 27.56 | 0.00 | - | 15 | 0 | 500.00 | 18.75 | 0.00 | - | 85 | 0 |
| 24.50 | 0.00 | - | 132 | 0 | 505.00 | 21.00 | 0.00 | - | 22 | 0 |
| 22.05 | 0.00 | - | 33 | 0 | 510.00 | 23.35 | 0.00 | - | 69 | 0 |
| 19.35 | 0.00 | - | 34 | 0 | 515.00 | 25.90 | 0.00 | - | 48 | 0 |
| 16.75 | 0.00 | - | 24 | 0 | 520.00 | 25.70 | 0.00 | - | 15 | 0 |
| 14.78 | 0.00 | - | 28 | 0 | 525.00 | 32.00 | 0.00 | - | 55 | 0 |
| 12.95 | 0.00 | - | 22 | 0 | 530.00 | 30.20 | 0.00 | - | 1 | 0 |
| 11.15 | 0.00 | - | 5 | 0 | 535.00 | 33.75 | 0.00 | - | 1 | 0 |
| 9.40 | 0.00 | - | 9 | 0 | 540.00 | 33.45 | 0.00 | - | 1 | 0 |
| 8.10 | 0.00 | - | 20 | 0 | 545.00 | 37.00 | 0.00 | - | 1 | 0 |
| 6.78 | 0.00 | - | 37 | 0 | 550.00 | 48.75 | 0.00 | - | 1 | 0 |
| 5.70 | 0.00 | - | 7 | 0 | 555.00 | 60.70 | 0.00 | - | 1 | 4 |
| 4.85 | 0.00 | - | 25 | 0 | 560.00 | 57.45 | 0.00 | - | 3 | 1 |
| 3.95 | 0.00 | - | 1 | 0 | 565.00 | 51.15 | 0.00 | - | 6 | 0 |
| 3.27 | 0.00 | - | 49 | 0 | 570.00 | 84.60 | 0.00 | - | 1 | 0 |
| 2.74 | 0.00 | - | 2 | 0 | 575.00 | 78.18 | 0.00 | - | 1 | 3 |
| 2.23 | 0.00 | - | 26 | 0 | 580.00 | 72.22 | 0.00 | - | 4 | 0 |
| 2.65 | 0.00 | - | 2 | 0 | 585.00 | 75.00 | 0.00 | - | 2 | 11 |
| 1.52 | 0.00 | - | 4 | 0 | 590.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 2 | 0 | 595.00 | 74.20 | 0.00 | - | 2 | 0 |
| 1.06 | 0.00 | - | 21 | 0 | 600.00 | 92.07 | 0.00 | - | 2 | 0 |
| 0.95 | 0.00 | - | 2 | 0 | 605.00 | 93.00 | 0.00 | - | - | 2 |
| 0.72 | 0.00 | - | 1 | 0 | 610.00 | 116.00 | 0.00 | - | 1 | 2 |
| 0.81 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 4 | 0 | 620.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 13 | 0 | 625.00 | 92.65 | 0.00 | - | 1 | 1 |
| 0.38 | 0.00 | - | 50 | 0 | 630.00 | 155.35 | 0.00 | - | 6 | 2 |
| 1.60 | 0.00 | - | 3 | 314 | 635.00 | 121.11 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 13 | 645.00 | 148.00 | 0.00 | - | 10 | 0 |
| 0.23 | 0.00 | - | 30 | 0 | 650.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 655.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 20 | 0 | 660.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 5 | 7 | 665.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 670.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 4 | 0 | 675.00 | 130.10 | 0.00 | - | 1 | 1 |
| 0.53 | 0.00 | - | 4 | 6 | 680.00 | - | - | - | - | - |
| 2.33 | 0.00 | - | 802 | 461 | 685.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 13 | 690.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 4 | 11 | 695.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 0 | 700.00 | 191.81 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 5 | 9 | 720.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 10 | 28 | 760.00 | 278.30 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 2 | 3 | 780.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 2 | 800.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 6 | 820.00 | 344.99 | 0.00 | - | 6 | 0 |
© 2023 Yahoo. All rights reserved.
