Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
21 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.14 | 0.00 | - | 3 | 43 |
| 222.00 | 0.00 | - | - | 3 | 240.00 | 0.28 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 250.00 | 0.35 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 260.00 | 0.42 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 270.00 | 0.48 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 280.00 | 0.54 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 290.00 | 0.85 | 0.00 | - | 2 | 1 |
| 176.00 | 0.00 | - | 2 | 2 | 300.00 | 0.83 | -0.28 | -25.23% | 2 | 43 |
| - | - | - | - | - | 310.00 | 1.11 | 0.00 | - | 3 | 9 |
| 206.13 | +206.13 | - | - | 0 | 320.00 | 1.42 | 0.00 | - | 4 | 7 |
| 196.42 | +196.42 | - | - | 3 | 330.00 | 1.30 | +0.21 | +19.27% | 3 | 35 |
| 186.93 | 0.00 | - | 1 | 3 | 340.00 | 1.90 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 350.00 | 1.63 | 0.00 | - | 10 | 51 |
| - | - | - | - | - | 360.00 | 2.05 | -0.55 | -21.15% | 10 | 16 |
| 133.70 | 0.00 | - | 1 | 7 | 370.00 | 3.00 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 380.00 | 2.99 | +0.33 | +12.41% | 15 | 31 |
| 85.25 | 0.00 | - | 3 | 3 | 390.00 | 4.59 | 0.00 | - | 1 | 63 |
| 131.95 | +30.95 | +30.64% | 6 | 5 | 400.00 | 4.50 | +0.78 | +20.97% | 1 | 78 |
| 111.82 | 0.00 | - | 1 | 3 | 410.00 | 5.40 | +0.15 | +2.86% | 1 | 44 |
| - | - | - | - | - | 420.00 | 5.20 | 0.00 | - | 3 | 119 |
| 78.24 | 0.00 | - | 2 | 5 | 425.00 | 5.55 | 0.00 | - | 1 | 36 |
| 65.00 | 0.00 | - | 1 | 0 | 430.00 | 6.22 | 0.00 | - | 2 | 641 |
| - | - | - | - | - | 435.00 | 8.05 | -3.00 | -27.15% | 4 | 24 |
| 102.60 | 0.00 | - | 1 | 8 | 440.00 | 8.50 | +1.54 | +22.13% | 2 | 263 |
| 65.85 | 0.00 | - | 2 | 1 | 445.00 | 7.85 | 0.00 | - | 3 | 18 |
| 78.15 | 0.00 | - | 12 | 38 | 450.00 | 9.85 | +1.15 | +13.22% | 3 | 159 |
| 72.80 | 0.00 | - | 12 | 15 | 455.00 | 11.30 | +2.40 | +26.97% | 1 | 72 |
| 70.37 | 0.00 | - | 20 | 371 | 460.00 | 12.15 | +2.09 | +20.78% | 29 | 730 |
| 52.01 | 0.00 | - | 1 | 21 | 465.00 | 15.50 | 0.00 | - | 22 | 48 |
| 77.73 | 0.00 | - | 1 | 11 | 470.00 | 14.20 | +2.29 | +19.23% | 44 | 233 |
| 73.78 | 0.00 | - | 1 | 23 | 475.00 | 14.45 | 0.00 | - | 3 | 73 |
| 58.90 | 0.00 | - | 4 | 23 | 480.00 | 16.72 | +2.75 | +19.69% | 146 | 254 |
| 58.20 | -4.60 | -7.32% | 1 | 43 | 485.00 | 15.25 | 0.00 | - | 3 | 13 |
| 56.30 | -7.63 | -11.93% | 1 | 47 | 490.00 | 19.00 | -4.10 | -17.75% | 8 | 80 |
| 52.95 | +10.60 | +25.03% | 1 | 39 | 495.00 | 19.24 | +1.44 | +8.09% | 1 | 68 |
| 53.39 | 0.00 | - | 2 | 152 | 500.00 | 19.10 | 0.00 | - | 1 | 141 |
| 46.07 | -2.43 | -5.01% | 2 | 258 | 505.00 | 21.05 | 0.00 | - | 2 | 16 |
| 43.04 | -4.11 | -8.72% | 1 | 136 | 510.00 | 22.65 | 0.00 | - | 2 | 44 |
| 37.20 | -2.34 | -5.92% | 1 | 14 | 515.00 | 31.70 | 0.00 | - | 25 | 25 |
| 39.52 | 0.00 | - | 8 | 57 | 520.00 | 26.85 | 0.00 | - | 2 | 14 |
| 36.07 | 0.00 | - | 5 | 184 | 525.00 | 27.05 | 0.00 | - | 2 | 5 |
| 29.00 | -4.28 | -12.86% | 63 | 52 | 530.00 | 35.20 | +4.60 | +15.03% | 2 | 35 |
| 27.70 | -5.25 | -15.93% | 1 | 13 | 535.00 | 42.45 | 0.00 | - | 5 | 55 |
| 24.70 | -6.42 | -20.63% | 30 | 156 | 540.00 | 45.95 | 0.00 | - | 2 | 144 |
| 23.95 | -2.15 | -8.24% | 17 | 75 | 545.00 | 38.50 | 0.00 | - | 4 | 117 |
| 20.30 | -3.62 | -15.13% | 2 | 111 | 550.00 | 90.75 | 0.00 | - | 1 | 15 |
| 23.10 | 0.00 | - | 2 | 9 | 555.00 | 77.90 | 0.00 | - | 1 | 5 |
| 18.60 | +3.10 | +20.00% | 10 | 493 | 560.00 | 50.40 | +50.40 | - | 1 | 3 |
| 17.45 | 0.00 | - | 1 | 31 | 565.00 | 78.50 | 0.00 | - | 3 | 10 |
| 13.30 | +2.95 | +28.50% | 6 | 360 | 570.00 | - | - | - | - | - |
| 15.45 | 0.00 | - | 2 | 86 | 575.00 | - | - | - | - | - |
| 10.48 | -1.83 | -14.87% | 2 | 22 | 580.00 | 124.85 | 0.00 | - | 1 | 0 |
| 9.06 | -3.38 | -27.17% | 2 | 15 | 585.00 | - | - | - | - | - |
| 9.55 | -0.40 | -4.02% | 206 | 72 | 590.00 | - | - | - | - | - |
| 4.06 | 0.00 | - | - | 2 | 595.00 | - | - | - | - | - |
| 7.25 | 0.00 | - | 2 | 27 | 600.00 | 85.50 | +85.50 | - | 1 | 1 |
| 6.40 | +1.74 | +37.34% | 1 | 16 | 605.00 | - | - | - | - | - |
| 5.30 | +2.20 | +70.97% | 10 | 9 | 610.00 | - | - | - | - | - |
| 4.23 | +0.03 | +0.71% | 4 | 3 | 615.00 | - | - | - | - | - |
| 5.28 | 0.00 | - | 1 | 86 | 620.00 | - | - | - | - | - |
| 3.55 | -0.95 | -21.11% | 10 | 62 | 625.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 4 | 63 | 640.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 3 | 52 | 660.00 | - | - | - | - | - |
| 0.73 | -5.82 | -88.85% | 6 | 38 | 680.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 1 | 700.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | - | 3 | 720.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 4 | 760.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 2 | 780.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 27 | 800.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
