Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 272.38 | 0.00 | - | 1 | 67 | 220.00 | 0.79 | -0.01 | -1.25% | 5 | 2,602 |
| 235.00 | 0.00 | - | 2 | 43 | 230.00 | 1.25 | 0.00 | - | 1 | 211 |
| 227.95 | 0.00 | - | 10 | 19 | 240.00 | 1.25 | 0.00 | - | 2 | 42 |
| 249.17 | 0.00 | - | 1 | 33 | 250.00 | 1.41 | -0.10 | -6.62% | 22 | 190 |
| 247.59 | 0.00 | - | 68 | 77 | 260.00 | 1.52 | 0.00 | - | 21 | 167 |
| 238.38 | 0.00 | - | 36 | 31 | 270.00 | 2.30 | 0.00 | - | 1 | 1,247 |
| 220.02 | 0.00 | - | 1 | 64 | 280.00 | 2.60 | 0.00 | - | 1 | 69 |
| 230.34 | 0.00 | - | 7 | 44 | 290.00 | 2.61 | -3.70 | -58.64% | 12 | 45 |
| 218.22 | 0.00 | - | 4 | 74 | 300.00 | 2.70 | 0.00 | - | 2 | 160 |
| 166.70 | 0.00 | - | 20 | 22 | 305.00 | 5.70 | 0.00 | - | 20 | 35 |
| 171.96 | 0.00 | - | 2 | 130 | 310.00 | 3.44 | -0.37 | -9.71% | 15 | 74 |
| 197.56 | 0.00 | - | 4 | 14 | 315.00 | 6.60 | 0.00 | - | 2 | 89 |
| 193.42 | 0.00 | - | 8 | 22 | 320.00 | 4.01 | -0.99 | -19.80% | 1 | 102 |
| 198.72 | 0.00 | - | 30 | 21 | 325.00 | 4.27 | -0.15 | -3.39% | 1 | 37 |
| 178.33 | 0.00 | - | 1 | 8 | 330.00 | 4.50 | 0.00 | - | 1 | 402 |
| 226.90 | 0.00 | - | 2 | 6 | 335.00 | 5.05 | 0.00 | - | 2 | 96 |
| 207.08 | 0.00 | - | 6 | 10 | 340.00 | 5.41 | 0.00 | - | 2 | 101 |
| 201.41 | 0.00 | - | 3 | 4 | 345.00 | 5.20 | -0.55 | -9.57% | 1 | 251 |
| 187.55 | +10.94 | +6.19% | 4 | 44 | 350.00 | 5.09 | 0.00 | - | 7 | 408 |
| 151.70 | 0.00 | - | 3 | 9 | 355.00 | 6.81 | 0.00 | - | 1 | 20 |
| 157.80 | 0.00 | - | 12 | 18 | 360.00 | 6.60 | 0.00 | - | 1 | 103 |
| 153.50 | 0.00 | - | 12 | 38 | 365.00 | 6.80 | -1.73 | -20.28% | 1 | 265 |
| 135.00 | 0.00 | - | 1 | 30 | 370.00 | 7.18 | +0.70 | +10.80% | 8 | 132 |
| 160.00 | 0.00 | - | 1 | 52 | 375.00 | 8.05 | +0.30 | +3.87% | 7 | 99 |
| 146.85 | 0.00 | - | 3 | 100 | 380.00 | 8.10 | +0.85 | +11.72% | 6 | 142 |
| 150.43 | 0.00 | - | 1 | 49 | 390.00 | 9.30 | +0.83 | +9.80% | 10 | 148 |
| 132.50 | 0.00 | - | 5 | 120 | 400.00 | 10.35 | +0.45 | +4.55% | 4 | 551 |
| 124.35 | 0.00 | - | 2 | 73 | 410.00 | 11.95 | +0.85 | +7.66% | 18 | 318 |
| 132.00 | 0.00 | - | 1 | 68 | 420.00 | 13.35 | +1.70 | +14.59% | 2 | 265 |
| 122.45 | 0.00 | - | 3 | 184 | 430.00 | 14.05 | 0.00 | - | 11 | 666 |
| 109.05 | -6.31 | -5.47% | 1 | 204 | 440.00 | 17.35 | +2.85 | +19.66% | 2 | 670 |
| 102.00 | -5.00 | -4.67% | 1 | 382 | 450.00 | 19.00 | +1.25 | +7.04% | 17 | 709 |
| 95.00 | +18.25 | +23.78% | 4 | 203 | 460.00 | 20.33 | +1.78 | +9.60% | 1 | 279 |
| 80.81 | 0.00 | - | 10 | 151 | 470.00 | 23.20 | +0.75 | +3.34% | 1 | 327 |
| 80.00 | -6.00 | -6.98% | 2 | 322 | 480.00 | 25.53 | +0.98 | +3.99% | 1 | 654 |
| 75.90 | +7.00 | +10.16% | 2 | 311 | 490.00 | 30.00 | +2.05 | +7.33% | 5 | 218 |
| 69.20 | -8.20 | -10.59% | 22 | 664 | 500.00 | 33.50 | +3.94 | +13.33% | 27 | 459 |
| 62.27 | -5.73 | -8.43% | 8 | 284 | 510.00 | 36.94 | +2.77 | +8.11% | 2 | 771 |
| 56.03 | -7.17 | -11.34% | 15 | 338 | 520.00 | 41.10 | +4.10 | +11.08% | 3 | 156 |
| 50.67 | -6.63 | -11.57% | 7 | 251 | 530.00 | 44.75 | +2.00 | +4.68% | 3 | 183 |
| 46.35 | -2.15 | -4.43% | 3 | 458 | 540.00 | 46.00 | 0.00 | - | 10 | 338 |
| 40.77 | -4.68 | -10.30% | 19 | 737 | 550.00 | 53.50 | +5.00 | +10.31% | 21 | 180 |
| 36.84 | -2.08 | -5.34% | 1 | 360 | 560.00 | 59.90 | +5.40 | +9.91% | 2 | 672 |
| 32.60 | -2.60 | -7.39% | 7 | 374 | 570.00 | 74.73 | 0.00 | - | 1 | 102 |
| 28.00 | -2.97 | -9.59% | 8 | 691 | 580.00 | 89.60 | 0.00 | - | 2 | 209 |
| 24.45 | -2.77 | -10.18% | 3 | 285 | 590.00 | 89.95 | 0.00 | - | 1 | 118 |
| 21.50 | -2.38 | -9.97% | 4 | 1,165 | 600.00 | 86.05 | +1.10 | +1.29% | 8 | 156 |
| 15.92 | -2.58 | -13.95% | 72 | 753 | 620.00 | 102.95 | +8.50 | +9.00% | 5 | 20 |
| 11.90 | -1.26 | -9.57% | 13 | 432 | 640.00 | 135.62 | 0.00 | - | 4 | 4 |
| 8.95 | -0.50 | -5.29% | 4 | 294 | 660.00 | 170.76 | 0.00 | - | 1 | 0 |
| 5.41 | 0.00 | - | 92 | 244 | 680.00 | 178.53 | 0.00 | - | 2 | 0 |
| 4.50 | -0.35 | -7.22% | 1 | 693 | 700.00 | 171.15 | 0.00 | - | 2 | 0 |
| 3.35 | -0.25 | -6.94% | 38 | 483 | 720.00 | 256.02 | 0.00 | - | 2 | 0 |
| 2.53 | 0.00 | - | 23 | 820 | 740.00 | 238.18 | 0.00 | - | 2 | 0 |
| 1.26 | 0.00 | - | 20 | 292 | 760.00 | 280.63 | 0.00 | - | 32 | 0 |
| 1.05 | 0.00 | - | 5 | 319 | 780.00 | 302.69 | 0.00 | - | 322 | 0 |
| 0.85 | +0.24 | +39.34% | 5 | 334 | 800.00 | 274.56 | 0.00 | - | 2 | 0 |
| 0.48 | 0.00 | - | 6 | 48 | 820.00 | 301.62 | 0.00 | - | 12 | 0 |
| 0.39 | 0.00 | - | 3 | 77 | 840.00 | 375.25 | 0.00 | - | 2 | 0 |
| 0.31 | 0.00 | - | 30 | 104 | 860.00 | 382.88 | 0.00 | - | 187 | 0 |
| 0.27 | 0.00 | - | 31 | 143 | 880.00 | 402.92 | 0.00 | - | 89 | 0 |
© 2023 Yahoo. All rights reserved.
