Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 308.80 | 0.00 | - | 2 | 28 | 220.00 | 1.95 | +0.43 | +28.29% | 6 | 152 |
| 302.07 | 0.00 | - | - | 4 | 230.00 | 2.28 | +0.75 | +49.02% | 3 | 7 |
| 278.50 | 0.00 | - | 1 | 1 | 240.00 | 1.78 | 0.00 | - | 5 | 7 |
| 317.92 | 0.00 | - | 1 | 2 | 250.00 | 2.66 | +0.46 | +20.91% | 1 | 69 |
| 281.21 | 0.00 | - | 16 | 16 | 260.00 | 1.90 | 0.00 | - | 1 | 5 |
| 261.38 | 0.00 | - | 20 | 12 | 270.00 | 2.31 | 0.00 | - | 1 | 18 |
| 166.00 | 0.00 | - | 1 | 3 | 280.00 | 2.08 | 0.00 | - | 100 | 117 |
| - | - | - | - | - | 290.00 | 3.50 | 0.00 | - | 2 | 13 |
| 201.03 | 0.00 | - | 4 | 0 | 295.00 | 5.35 | +1.60 | +42.67% | 1 | 34 |
| 250.55 | 0.00 | - | 2 | 3 | 300.00 | 5.60 | +1.54 | +37.93% | 4 | 39 |
| 180.36 | +11.01 | +6.50% | 2 | 1 | 305.00 | 3.79 | 0.00 | - | 1 | 3 |
| 165.15 | 0.00 | - | 1 | 1 | 310.00 | 6.45 | +2.35 | +57.32% | 13 | 28 |
| - | - | - | - | - | 315.00 | 5.05 | 0.00 | - | 3 | 6 |
| 231.95 | 0.00 | - | 2 | 2 | 320.00 | 5.15 | 0.00 | - | 2 | 61 |
| 157.14 | +4.72 | +3.10% | 1 | 1 | 325.00 | 4.75 | 0.00 | - | 1 | 0 |
| 170.95 | 0.00 | - | 1 | 4 | 330.00 | 4.97 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 335.00 | 6.75 | 0.00 | - | 1 | 8 |
| 122.50 | 0.00 | - | 2 | 4 | 340.00 | 5.89 | 0.00 | - | 2 | 17 |
| 196.08 | 0.00 | - | 2 | 5 | 345.00 | 6.95 | 0.00 | - | 1 | 3 |
| 191.61 | 0.00 | - | 2 | 6 | 350.00 | 11.30 | +4.70 | +71.21% | 6 | 139 |
| 187.00 | 0.00 | - | - | 1 | 355.00 | 11.35 | +1.26 | +12.49% | 1 | 105 |
| 182.64 | 0.00 | - | 22 | 12 | 360.00 | 10.70 | 0.00 | - | 5 | 17 |
| 179.72 | 0.00 | - | 26 | 11 | 365.00 | 11.52 | 0.00 | - | 1 | 5 |
| 147.60 | 0.00 | - | 3 | 7 | 370.00 | 13.30 | +1.10 | +9.02% | 7 | 52 |
| 169.52 | 0.00 | - | 4 | 7 | 375.00 | 14.34 | +3.74 | +35.28% | 1 | 18 |
| 162.28 | 0.00 | - | 4 | 12 | 380.00 | 15.00 | +3.63 | +31.93% | 6 | 15 |
| 133.55 | 0.00 | - | 1 | 7 | 390.00 | 17.15 | +4.05 | +30.92% | 13 | 237 |
| 115.50 | 0.00 | - | 4 | 29 | 400.00 | 21.00 | +3.50 | +20.00% | 111 | 509 |
| 111.37 | 0.00 | - | 4 | 31 | 410.00 | 23.63 | +7.68 | +48.15% | 12 | 109 |
| 103.87 | 0.00 | - | 4 | 18 | 420.00 | 22.05 | 0.00 | - | 1 | 282 |
| 104.75 | 0.00 | - | 1 | 124 | 430.00 | 29.40 | +9.15 | +45.19% | 13 | 128 |
| 69.85 | -14.85 | -17.53% | 6 | 45 | 440.00 | 33.39 | +10.49 | +45.81% | 11 | 187 |
| 63.48 | -57.02 | -47.32% | 4 | 46 | 450.00 | 37.50 | +10.85 | +40.71% | 10 | 383 |
| 82.85 | 0.00 | - | 1 | 39 | 460.00 | 42.50 | +8.27 | +24.16% | 25 | 213 |
| 53.35 | -25.95 | -32.72% | 10 | 33 | 470.00 | 45.50 | +7.08 | +18.43% | 28 | 359 |
| 48.00 | -12.26 | -20.35% | 12 | 38 | 480.00 | 51.50 | +8.50 | +19.77% | 18 | 100 |
| 55.60 | 0.00 | - | 3 | 157 | 490.00 | 56.00 | +15.00 | +36.59% | 41 | 234 |
| 38.60 | -11.40 | -22.80% | 99 | 648 | 500.00 | 60.50 | +8.98 | +17.43% | 7 | 282 |
| 34.85 | -18.55 | -34.74% | 24 | 66 | 510.00 | 57.10 | 0.00 | - | 1 | 402 |
| 32.50 | -8.50 | -20.73% | 26 | 143 | 520.00 | 69.35 | +8.85 | +14.63% | 4 | 423 |
| 27.95 | -18.61 | -39.97% | 114 | 144 | 530.00 | 82.72 | +23.96 | +40.78% | 20 | 153 |
| 25.00 | -7.81 | -23.80% | 92 | 176 | 540.00 | 84.07 | +14.82 | +21.40% | 4 | 118 |
| 22.70 | -7.16 | -23.98% | 27 | 167 | 550.00 | 88.02 | +6.62 | +8.13% | 1 | 105 |
| 26.30 | 0.00 | - | 3 | 79 | 560.00 | 95.31 | +17.93 | +23.17% | 1 | 44 |
| 18.20 | -4.98 | -21.48% | 170 | 77 | 570.00 | 86.88 | 0.00 | - | 1 | 18 |
| 16.00 | -4.72 | -22.78% | 14 | 171 | 580.00 | 93.05 | 0.00 | - | 20 | 194 |
| 11.22 | -5.18 | -31.59% | 13 | 249 | 600.00 | 106.04 | 0.00 | - | 10 | 65 |
| 15.16 | 0.00 | - | 4 | 303 | 620.00 | 94.35 | 0.00 | - | 2 | 67 |
| 9.95 | 0.00 | - | 6 | 175 | 640.00 | 166.81 | 0.00 | - | 6 | 25 |
| 7.20 | 0.00 | - | 1 | 432 | 660.00 | 134.40 | 0.00 | - | 1 | 21 |
| 6.40 | 0.00 | - | 5 | 208 | 680.00 | 156.17 | 0.00 | - | 2 | 4 |
| 3.20 | -6.80 | -68.00% | 1 | 71 | 700.00 | 157.70 | 0.00 | - | - | 7 |
| 4.35 | 0.00 | - | 101 | 445 | 720.00 | 164.35 | 0.00 | - | 6 | 0 |
| 3.00 | 0.00 | - | 1 | 37 | 740.00 | 213.89 | 0.00 | - | 2 | 0 |
| 1.90 | 0.00 | - | 1 | 37 | 760.00 | 204.43 | 0.00 | - | 2 | 0 |
| 1.10 | -0.45 | -29.03% | 1 | 7 | 780.00 | 224.59 | 0.00 | - | 2 | 0 |
| 0.74 | -1.14 | -60.64% | 1 | 20 | 800.00 | 339.64 | 0.00 | - | - | 0 |
| 0.67 | -1.76 | -72.43% | 5 | 14 | 820.00 | - | - | - | - | - |
| 0.52 | -0.34 | -39.53% | 5 | 115 | 840.00 | 284.02 | 0.00 | - | 2 | 0 |
| 0.83 | 0.00 | - | 5 | 50 | 860.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 6 | 55 | 880.00 | 414.65 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
