Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.00 | - | 1 | 0 | 220.00 | 0.02 | 0.00 | - | 10 | 0 |
| 361.93 | 0.00 | - | 1 | 0 | 230.00 | 0.01 | 0.00 | - | 10 | 0 |
| 316.09 | 0.00 | - | 4 | 0 | 240.00 | 0.02 | 0.00 | - | 20 | 0 |
| 346.00 | 0.00 | - | 2 | 0 | 250.00 | 0.01 | 0.00 | - | 108 | 0 |
| 331.60 | 0.00 | - | 1 | 0 | 260.00 | 0.07 | 0.00 | - | 1 | 232 |
| 330.41 | 0.00 | - | 36 | 0 | 270.00 | 0.02 | 0.00 | - | 140 | 0 |
| 277.16 | 0.00 | - | 2 | 64 | 280.00 | 0.02 | 0.00 | - | 2 | 0 |
| 266.94 | 0.00 | - | 13 | 37 | 290.00 | 0.03 | 0.00 | - | 2 | 0 |
| 298.83 | 0.00 | - | 3 | 0 | 300.00 | 0.01 | 0.00 | - | 98 | 0 |
| 248.91 | 0.00 | - | 11 | 0 | 305.00 | 0.09 | 0.00 | - | 1 | 0 |
| 250.64 | 0.00 | - | 4 | 124 | 310.00 | 0.20 | 0.00 | - | 30 | 74 |
| 246.11 | 0.00 | - | 4 | 26 | 315.00 | 0.23 | 0.00 | - | 30 | 120 |
| 242.94 | 0.00 | - | 2 | 20 | 320.00 | 0.03 | 0.00 | - | 30 | 0 |
| 189.11 | 0.00 | - | 3 | 22 | 325.00 | 0.04 | 0.00 | - | 3 | 0 |
| 239.19 | 0.00 | - | 1 | 100 | 330.00 | 0.01 | 0.00 | - | 7 | 0 |
| 218.55 | 0.00 | - | 1 | 31 | 335.00 | 0.10 | 0.00 | - | 1 | 0 |
| 226.08 | 0.00 | - | 2 | 12 | 340.00 | 0.05 | 0.00 | - | 212 | 0 |
| 240.49 | 0.00 | - | 5 | 0 | 345.00 | 0.06 | 0.00 | - | 11 | 0 |
| 235.30 | 0.00 | - | 2 | 0 | 350.00 | 0.04 | 0.00 | - | 8 | 0 |
| 157.39 | 0.00 | - | 2 | 15 | 355.00 | 0.10 | 0.00 | - | 10 | 0 |
| 208.31 | 0.00 | - | 3 | 22 | 360.00 | 0.04 | 0.00 | - | 20 | 0 |
| 203.40 | 0.00 | - | 3 | 40 | 365.00 | 0.06 | 0.00 | - | 20 | 0 |
| 204.70 | 0.00 | - | 2 | 28 | 370.00 | 0.05 | 0.00 | - | 2 | 0 |
| 175.03 | 0.00 | - | 3 | 45 | 375.00 | 0.08 | 0.00 | - | 40 | 0 |
| 188.80 | 0.00 | - | 2 | 0 | 380.00 | 0.05 | 0.00 | - | 7 | 0 |
| 201.95 | 0.00 | - | - | 0 | 385.00 | 0.32 | 0.00 | - | - | 0 |
| 190.95 | 0.00 | - | 1 | 0 | 390.00 | 0.06 | 0.00 | - | 49 | 0 |
| 155.62 | 0.00 | - | 18 | 11 | 395.00 | 0.11 | 0.00 | - | 10 | 0 |
| 199.07 | 0.00 | - | 1 | 0 | 400.00 | 0.09 | 0.00 | - | 33 | 0 |
| 136.10 | 0.00 | - | 1 | 7 | 405.00 | 0.10 | 0.00 | - | 1 | 0 |
| 145.66 | 0.00 | - | 8 | 106 | 410.00 | 0.26 | 0.00 | - | 3 | 0 |
| 155.71 | 0.00 | - | 1 | 1 | 415.00 | 0.20 | 0.00 | - | 6 | 0 |
| 141.17 | 0.00 | - | 1 | 136 | 420.00 | 0.10 | 0.00 | - | 2 | 0 |
| 146.90 | 0.00 | - | 1 | 2 | 425.00 | 0.14 | 0.00 | - | 1 | 0 |
| 170.50 | 0.00 | - | 30 | 0 | 430.00 | 0.16 | 0.00 | - | 3 | 0 |
| 138.20 | 0.00 | - | 1 | 0 | 435.00 | 0.62 | 0.00 | - | 1 | 0 |
| 151.81 | 0.00 | - | 5 | 0 | 440.00 | 0.18 | 0.00 | - | 41 | 0 |
| 107.76 | 0.00 | - | 1 | 3 | 445.00 | 0.18 | 0.00 | - | 2 | 0 |
| 153.00 | 0.00 | - | 1 | 0 | 450.00 | 0.25 | 0.00 | - | 16 | 0 |
| 93.10 | 0.00 | - | 2 | 13 | 455.00 | 0.25 | 0.00 | - | 1 | 0 |
| 126.20 | 0.00 | - | 2 | 0 | 460.00 | 0.26 | 0.00 | - | 1 | 0 |
| 136.50 | 0.00 | - | 1 | 0 | 465.00 | 0.34 | 0.00 | - | 20 | 0 |
| 125.00 | 0.00 | - | 1 | 0 | 470.00 | 0.44 | 0.00 | - | 4 | 0 |
| 107.46 | 0.00 | - | 2 | 0 | 475.00 | 0.43 | 0.00 | - | 2 | 0 |
| 120.17 | 0.00 | - | 1 | 0 | 480.00 | 0.55 | 0.00 | - | 6 | 0 |
| 77.89 | 0.00 | - | 2 | 17 | 485.00 | 0.55 | 0.00 | - | 6 | 0 |
| 108.00 | 0.00 | - | 4 | 0 | 490.00 | 0.71 | 0.00 | - | 1 | 0 |
| 65.04 | 0.00 | - | 1 | 0 | 495.00 | 0.76 | 0.00 | - | 3 | 0 |
| 93.38 | 0.00 | - | 5 | 0 | 500.00 | 0.90 | 0.00 | - | 30 | 0 |
| 93.97 | 0.00 | - | 1 | 0 | 505.00 | 1.05 | 0.00 | - | 13 | 0 |
| 85.23 | 0.00 | - | 1 | 0 | 510.00 | 1.18 | 0.00 | - | 13 | 0 |
| 71.95 | 0.00 | - | 24 | 0 | 515.00 | 1.40 | 0.00 | - | 6 | 0 |
| 78.50 | 0.00 | - | 2 | 0 | 520.00 | 1.58 | 0.00 | - | 2 | 0 |
| 79.17 | 0.00 | - | 1 | 0 | 525.00 | 1.91 | 0.00 | - | 10 | 0 |
| 68.50 | 0.00 | - | 2 | 0 | 530.00 | 2.21 | 0.00 | - | 6 | 0 |
| 54.25 | 0.00 | - | 1 | 0 | 535.00 | 2.58 | 0.00 | - | 7 | 0 |
| 55.44 | 0.00 | - | 7 | 0 | 540.00 | 3.03 | 0.00 | - | 35 | 0 |
| 55.77 | 0.00 | - | 1 | 0 | 545.00 | 3.42 | 0.00 | - | 13 | 0 |
| 49.87 | 0.00 | - | 6 | 0 | 550.00 | 4.09 | 0.00 | - | 254 | 0 |
| 42.45 | 0.00 | - | 2 | 0 | 555.00 | 4.94 | 0.00 | - | 15 | 0 |
| 39.85 | 0.00 | - | 2 | 0 | 560.00 | 5.90 | 0.00 | - | 57 | 0 |
| 34.50 | 0.00 | - | 5 | 0 | 565.00 | 6.50 | 0.00 | - | 9 | 0 |
| 30.50 | 0.00 | - | 10 | 0 | 570.00 | 7.50 | 0.00 | - | 29 | 0 |
| 26.97 | 0.00 | - | 3 | 0 | 575.00 | 9.00 | 0.00 | - | 13 | 0 |
| 23.45 | 0.00 | - | 24 | 0 | 580.00 | 10.15 | 0.00 | - | 34 | 0 |
| 20.31 | 0.00 | - | 37 | 0 | 585.00 | 12.85 | 0.00 | - | 9 | 0 |
| 17.00 | 0.00 | - | 112 | 0 | 590.00 | 15.10 | 0.00 | - | 50 | 0 |
| 15.28 | 0.00 | - | 133 | 0 | 595.00 | 16.55 | 0.00 | - | 7 | 0 |
| 12.30 | 0.00 | - | 93 | 0 | 600.00 | 20.05 | 0.00 | - | 10 | 0 |
| 10.25 | 0.00 | - | 39 | 0 | 605.00 | 22.07 | 0.00 | - | 2 | 0 |
| 8.21 | 0.00 | - | 29 | 0 | 610.00 | 25.75 | 0.00 | - | 3 | 0 |
| 6.68 | 0.00 | - | 90 | 0 | 615.00 | 23.50 | 0.00 | - | 11 | 0 |
| 5.20 | 0.00 | - | 138 | 0 | 620.00 | 32.40 | 0.00 | - | 1 | 0 |
| 4.22 | 0.00 | - | 85 | 0 | 625.00 | 34.45 | 0.00 | - | 2 | 0 |
| 3.30 | 0.00 | - | 128 | 0 | 630.00 | 33.70 | 0.00 | - | 2 | 0 |
| 2.62 | 0.00 | - | 227 | 0 | 635.00 | 47.10 | 0.00 | - | - | 0 |
| 1.95 | 0.00 | - | 93 | 0 | 640.00 | 58.54 | 0.00 | - | 1 | 0 |
| 1.60 | 0.00 | - | 2 | 0 | 645.00 | 63.20 | 0.00 | - | 3 | 0 |
| 1.30 | 0.00 | - | 17 | 0 | 650.00 | 61.35 | 0.00 | - | 9 | 0 |
| 0.96 | 0.00 | - | 4 | 0 | 655.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 10 | 0 | 660.00 | 82.50 | 0.00 | - | 1 | 0 |
| 0.87 | 0.00 | - | 1 | 0 | 665.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 15 | 0 | 670.00 | 88.45 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 2 | 0 | 675.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 27 | 0 | 680.00 | 133.21 | 0.00 | - | 3 | 0 |
| 0.26 | 0.00 | - | 1 | 0 | 685.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 0 | 690.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 1 | 695.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 13 | 0 | 700.00 | 122.00 | 0.00 | - | 4 | 0 |
| 0.12 | 0.00 | - | 5 | 0 | 705.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 0 | 720.00 | 178.06 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 14 | 0 | 740.00 | 244.02 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 760.00 | 203.78 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 7 | 0 | 780.00 | 215.91 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 800.00 | 238.68 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 820.00 | 255.92 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 840.00 | 375.25 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 10 | 263 | 860.00 | 382.88 | 0.00 | - | 187 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 880.00 | 347.45 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.