Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 238.05 | 0.00 | - | 1 | 28 | 220.00 | 0.07 | 0.00 | - | 7 | 789 |
| 302.07 | 0.00 | - | - | 4 | 230.00 | 0.11 | 0.00 | - | 2 | 44 |
| 271.40 | 0.00 | - | 2 | 2 | 240.00 | 0.14 | 0.00 | - | 2 | 43 |
| 285.05 | 0.00 | - | 1 | 3 | 250.00 | 0.16 | 0.00 | - | 5 | 118 |
| 212.06 | 0.00 | - | 16 | 15 | 260.00 | 0.20 | 0.00 | - | 1 | 38 |
| 227.00 | 0.00 | - | 1 | 11 | 270.00 | 0.26 | 0.00 | - | 1 | 39 |
| 166.00 | 0.00 | - | 1 | 3 | 280.00 | 0.31 | 0.00 | - | 5 | 135 |
| - | - | - | - | - | 290.00 | 0.50 | 0.00 | - | 2 | 140 |
| 202.25 | 0.00 | - | 1 | 1 | 295.00 | 0.56 | 0.00 | - | 2 | 66 |
| 211.54 | 0.00 | - | 1 | 4 | 300.00 | 0.51 | +0.08 | +18.60% | 5 | 171 |
| 180.36 | 0.00 | - | 2 | 1 | 305.00 | 0.58 | 0.00 | - | 2 | 10 |
| 165.15 | 0.00 | - | 1 | 1 | 310.00 | 0.76 | 0.00 | - | 2 | 72 |
| - | - | - | - | - | 315.00 | 0.72 | 0.00 | - | 2 | 12 |
| 167.16 | 0.00 | - | 2 | 3 | 320.00 | 0.67 | 0.00 | - | 1 | 414 |
| 183.64 | 0.00 | - | 1 | 3 | 325.00 | 0.92 | 0.00 | - | 2 | 14 |
| 194.53 | 0.00 | - | 1 | 4 | 330.00 | 1.12 | 0.00 | - | 45 | 140 |
| - | - | - | - | - | 335.00 | 1.12 | 0.00 | - | 4 | 22 |
| 184.91 | 0.00 | - | 1 | 10 | 340.00 | 1.14 | -0.17 | -12.98% | 2 | 219 |
| 138.65 | 0.00 | - | 1 | 5 | 345.00 | 1.01 | 0.00 | - | 3 | 29 |
| 140.18 | 0.00 | - | 1 | 8 | 350.00 | 1.18 | +0.08 | +7.27% | 1 | 554 |
| 187.00 | 0.00 | - | - | 1 | 355.00 | 1.17 | 0.00 | - | 23 | 158 |
| 135.90 | 0.00 | - | 1 | 13 | 360.00 | 1.36 | +0.09 | +7.09% | 5 | 138 |
| 174.58 | 0.00 | - | 26 | 10 | 365.00 | 1.49 | -0.61 | -29.05% | 1 | 85 |
| 122.10 | 0.00 | - | 1 | 19 | 370.00 | 2.00 | +0.42 | +26.58% | 1 | 149 |
| 101.64 | 0.00 | - | 22 | 25 | 375.00 | 2.13 | +0.53 | +33.13% | 2 | 145 |
| 89.70 | 0.00 | - | 1 | 17 | 380.00 | 1.84 | 0.00 | - | 25 | 136 |
| 123.60 | 0.00 | - | 1 | 13 | 390.00 | 2.30 | 0.00 | - | 40 | 363 |
| 125.00 | 0.00 | - | 1 | 28 | 400.00 | 3.50 | +0.70 | +25.00% | 6 | 766 |
| 95.01 | 0.00 | - | 2 | 40 | 410.00 | 4.15 | +0.85 | +25.76% | 20 | 230 |
| 99.65 | 0.00 | - | 1 | 22 | 420.00 | 5.15 | +1.16 | +29.07% | 28 | 552 |
| 80.47 | 0.00 | - | 2 | 139 | 430.00 | 6.00 | +1.15 | +23.71% | 22 | 260 |
| 73.90 | 0.00 | - | 1 | 62 | 440.00 | 7.30 | +1.19 | +19.48% | 2 | 999 |
| 86.13 | 0.00 | - | 2 | 293 | 450.00 | 8.90 | +1.45 | +19.46% | 91 | 2,198 |
| 77.15 | 0.00 | - | 3 | 304 | 460.00 | 10.55 | +2.05 | +24.12% | 39 | 532 |
| 63.05 | -8.45 | -11.82% | 1 | 482 | 470.00 | 12.45 | +1.75 | +16.36% | 58 | 638 |
| 59.25 | -8.27 | -12.25% | 2 | 386 | 480.00 | 14.45 | +2.35 | +19.42% | 203 | 542 |
| 49.40 | -5.30 | -9.69% | 8 | 282 | 490.00 | 17.65 | +3.35 | +23.43% | 24 | 1,428 |
| 45.24 | -3.10 | -6.41% | 5 | 970 | 500.00 | 20.75 | +3.55 | +20.64% | 18 | 715 |
| 36.31 | -4.15 | -10.26% | 4 | 422 | 510.00 | 24.30 | +3.90 | +19.12% | 9 | 708 |
| 30.45 | -4.09 | -11.84% | 25 | 382 | 520.00 | 28.12 | +3.62 | +14.78% | 17 | 1,462 |
| 25.35 | -4.46 | -14.96% | 28 | 269 | 530.00 | 33.10 | +4.75 | +16.75% | 5 | 190 |
| 20.90 | -3.02 | -12.63% | 415 | 984 | 540.00 | 36.42 | +3.36 | +10.16% | 1 | 532 |
| 16.54 | -3.26 | -16.46% | 232 | 1,096 | 550.00 | 42.52 | +3.98 | +10.33% | 2 | 229 |
| 13.58 | -2.22 | -14.05% | 4 | 225 | 560.00 | 76.20 | 0.00 | - | 1 | 94 |
| 10.55 | -2.00 | -15.94% | 41 | 275 | 570.00 | 53.00 | 0.00 | - | 14 | 13 |
| 8.75 | -1.00 | -10.26% | 18 | 1,139 | 580.00 | 98.65 | 0.00 | - | 1 | 9 |
| 4.60 | -0.80 | -14.81% | 155 | 1,557 | 600.00 | 85.25 | +10.19 | +13.58% | 3 | 3 |
| 2.57 | -0.53 | -17.10% | 22 | 433 | 620.00 | 156.95 | 0.00 | - | 77 | 0 |
| 1.41 | -0.28 | -16.57% | 24 | 423 | 640.00 | 147.10 | 0.00 | - | 10 | 22 |
| 0.83 | -0.15 | -15.31% | 6 | 1,183 | 660.00 | 206.85 | 0.00 | - | 2 | 0 |
| 0.48 | 0.00 | - | 5 | 207 | 680.00 | 154.22 | 0.00 | - | 2 | 0 |
| 0.31 | -0.03 | -8.82% | 2 | 225 | 700.00 | 191.73 | 0.00 | - | 2 | 0 |
| 0.19 | +0.07 | +58.33% | 4 | 390 | 720.00 | 265.72 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 2 | 49 | 740.00 | 213.89 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 42 | 760.00 | 204.43 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 50 | 169 | 780.00 | 224.59 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 16 | 52 | 800.00 | 326.27 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 5 | 12 | 820.00 | 344.57 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 10 | 110 | 840.00 | 284.02 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 2 | 54 | 860.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 53 | 880.00 | 414.65 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
