Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 293.67 | 0.00 | - | 1 | 61 | 220.00 | 3.40 | +0.40 | +13.33% | 1 | 57 |
| 312.27 | 0.00 | - | 1 | 43 | 230.00 | 3.90 | +0.85 | +27.87% | 1 | 195 |
| 200.00 | 0.00 | - | 1 | 10 | 240.00 | 4.15 | -0.05 | -1.19% | 1 | 4 |
| 290.40 | 0.00 | - | 3 | 27 | 250.00 | 5.20 | +0.80 | +18.18% | 60 | 49 |
| 284.35 | 0.00 | - | 1 | 71 | 260.00 | 5.70 | +1.78 | +45.41% | 5 | 112 |
| 269.20 | 0.00 | - | 1 | 39 | 270.00 | 4.97 | 0.00 | - | 1 | 68 |
| 239.00 | 0.00 | - | 2 | 60 | 280.00 | 4.40 | 0.00 | - | 1 | 25 |
| 253.59 | 0.00 | - | 20 | 44 | 290.00 | 5.50 | 0.00 | - | 1 | 25 |
| 195.90 | -19.33 | -8.98% | 4 | 77 | 300.00 | 9.65 | +3.15 | +48.46% | 6 | 81 |
| 212.36 | 0.00 | - | 2 | 23 | 305.00 | 10.10 | +0.90 | +9.78% | 1 | 37 |
| 201.25 | 0.00 | - | 3 | 90 | 310.00 | 6.80 | 0.00 | - | 1 | 60 |
| 203.22 | 0.00 | - | 2 | 4 | 315.00 | 7.38 | 0.00 | - | 1 | 84 |
| 191.20 | 0.00 | - | 1 | 22 | 320.00 | 12.75 | +1.95 | +18.06% | 6 | 37 |
| 251.65 | 0.00 | - | 3 | 53 | 325.00 | 13.25 | +3.28 | +32.90% | 1 | 20 |
| 184.00 | 0.00 | - | 1 | 4 | 330.00 | 13.10 | +3.62 | +38.19% | 4 | 132 |
| 160.44 | -30.36 | -15.91% | 1 | 5 | 335.00 | 13.75 | +2.75 | +25.00% | 6 | 67 |
| 207.08 | 0.00 | - | 6 | 10 | 340.00 | 14.65 | +4.45 | +43.63% | 2 | 47 |
| 203.65 | 0.00 | - | 2 | 1 | 345.00 | 12.80 | 0.00 | - | 1 | 15 |
| 179.80 | 0.00 | - | 1 | 46 | 350.00 | 16.50 | +4.07 | +32.74% | 8 | 67 |
| 191.61 | 0.00 | - | 8 | 9 | 355.00 | 11.60 | 0.00 | - | 4 | 14 |
| 190.43 | 0.00 | - | 4 | 7 | 360.00 | 17.72 | +4.87 | +37.90% | 2 | 15 |
| 186.42 | 0.00 | - | 14 | 47 | 365.00 | 19.56 | +6.31 | +47.62% | 2 | 192 |
| 181.75 | 0.00 | - | 18 | 30 | 370.00 | 18.55 | 0.00 | - | 2 | 84 |
| 161.50 | 0.00 | - | 1 | 42 | 375.00 | 19.55 | 0.00 | - | 3 | 77 |
| 174.52 | 0.00 | - | 12 | 92 | 380.00 | 20.60 | 0.00 | - | 8 | 83 |
| 167.00 | 0.00 | - | 1 | 50 | 390.00 | 22.95 | 0.00 | - | 7 | 57 |
| 131.00 | 0.00 | - | 5 | 115 | 400.00 | 27.12 | +2.37 | +9.58% | 6 | 581 |
| 148.60 | 0.00 | - | 5 | 75 | 410.00 | 27.90 | +0.35 | +1.27% | 3 | 185 |
| 104.50 | -9.95 | -8.69% | 3 | 81 | 420.00 | 33.04 | +2.59 | +8.51% | 2 | 99 |
| 96.29 | -25.21 | -20.75% | 2 | 201 | 430.00 | 39.42 | +6.17 | +18.56% | 4 | 269 |
| 90.29 | -15.71 | -14.82% | 4 | 211 | 440.00 | 42.65 | +6.68 | +18.57% | 7 | 72 |
| 82.50 | -16.50 | -16.67% | 2 | 404 | 450.00 | 46.45 | +8.05 | +20.96% | 102 | 287 |
| 77.09 | -14.81 | -16.12% | 44 | 88 | 460.00 | 51.43 | +12.48 | +32.04% | 12 | 112 |
| 74.60 | -13.40 | -15.23% | 26 | 152 | 470.00 | 55.40 | +11.17 | +25.25% | 145 | 135 |
| 68.67 | -13.33 | -16.26% | 13 | 268 | 480.00 | 60.20 | +7.20 | +13.58% | 1 | 152 |
| 62.45 | -12.55 | -16.73% | 36 | 226 | 490.00 | 63.00 | +5.57 | +9.70% | 2 | 79 |
| 57.71 | -14.54 | -20.12% | 79 | 739 | 500.00 | 70.61 | +9.61 | +15.75% | 101 | 439 |
| 54.00 | -10.78 | -16.64% | 2 | 90 | 510.00 | 75.73 | +9.07 | +13.61% | 18 | 59 |
| 52.10 | -17.28 | -24.91% | 6 | 279 | 520.00 | 84.10 | +11.64 | +16.06% | 22 | 118 |
| 46.00 | -11.00 | -19.30% | 4 | 147 | 530.00 | 89.21 | +11.99 | +15.53% | 32 | 80 |
| 44.75 | -8.40 | -15.80% | 6 | 283 | 540.00 | 95.15 | +11.60 | +13.88% | 43 | 553 |
| 38.95 | -8.60 | -18.09% | 106 | 507 | 550.00 | 101.90 | +12.20 | +13.60% | 63 | 101 |
| 37.35 | -6.90 | -15.59% | 3 | 346 | 560.00 | 105.40 | +9.10 | +9.45% | 53 | 355 |
| 33.35 | -15.28 | -31.42% | 3 | 167 | 570.00 | 109.34 | +6.24 | +6.05% | 1 | 111 |
| 30.00 | -7.70 | -20.42% | 9 | 297 | 580.00 | 118.63 | +8.63 | +7.85% | 2 | 203 |
| 27.57 | -10.73 | -28.02% | 7 | 137 | 590.00 | 84.86 | 0.00 | - | 2 | 118 |
| 27.75 | -4.80 | -14.75% | 6 | 507 | 600.00 | 141.00 | +15.87 | +12.68% | 1 | 184 |
| 23.00 | -3.97 | -14.72% | 112 | 454 | 620.00 | 141.13 | 0.00 | - | 6 | 172 |
| 17.50 | -6.30 | -26.47% | 200 | 403 | 640.00 | 145.43 | 0.00 | - | 2 | 54 |
| 15.30 | -3.74 | -19.64% | 41 | 284 | 660.00 | 195.27 | +29.02 | +17.46% | 26 | 21 |
| 12.95 | -2.35 | -15.36% | 24 | 256 | 680.00 | 208.93 | +23.96 | +12.95% | 2 | 2 |
| 9.53 | -3.57 | -27.25% | 64 | 541 | 700.00 | 228.73 | +35.67 | +18.48% | 3 | 4 |
| 7.95 | -5.35 | -40.23% | 52 | 203 | 720.00 | 198.85 | 0.00 | - | 2 | 1 |
| 6.70 | -1.81 | -21.27% | 137 | 126 | 740.00 | 256.00 | 0.00 | - | 1 | 1 |
| 6.05 | -3.70 | -37.95% | 4 | 149 | 760.00 | 294.50 | +78.70 | +36.47% | 8 | 0 |
| 5.87 | -0.63 | -9.69% | 5 | 327 | 780.00 | 283.22 | 0.00 | - | 1 | 0 |
| 3.65 | -1.65 | -31.13% | 4 | 265 | 800.00 | 298.48 | 0.00 | - | 1 | 0 |
| 9.00 | 0.00 | - | 4 | 31 | 820.00 | 297.70 | 0.00 | - | 2 | 0 |
| 3.65 | 0.00 | - | 21 | 66 | 840.00 | 337.64 | 0.00 | - | 2 | 0 |
| 3.40 | 0.00 | - | 13 | 40 | 860.00 | 394.50 | +394.50 | - | 18 | 0 |
| 1.85 | -0.80 | -30.19% | 1 | 58 | 880.00 | 408.74 | +35.02 | +9.37% | 4 | 0 |
© 2022 Yahoo. All rights reserved.
