Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 270.00 | 0.05 | 0.00 | - | 5 | 60 |
| - | - | - | - | - | 280.00 | 0.08 | 0.00 | - | 4 | 16 |
| - | - | - | - | - | 290.00 | 0.09 | 0.00 | - | 2 | 9 |
| 288.40 | 0.00 | - | 2 | 3 | 300.00 | 0.10 | 0.00 | - | 2 | 9 |
| 247.94 | 0.00 | - | 11 | 12 | 310.00 | 0.09 | -0.01 | -10.00% | 2 | 9 |
| 235.00 | 0.00 | - | 2 | 1 | 320.00 | 0.10 | -0.06 | -37.50% | 2 | 24 |
| 263.86 | 0.00 | - | 47 | 33 | 330.00 | 0.09 | -0.09 | -50.00% | 3 | 32 |
| 244.65 | 0.00 | - | 1 | 3 | 340.00 | 0.14 | -0.07 | -33.33% | 3 | 16 |
| - | - | - | - | - | 350.00 | 0.15 | -0.20 | -57.14% | 3 | 116 |
| 258.81 | +47.39 | +22.42% | 2 | 1 | 360.00 | 0.19 | -0.16 | -45.71% | 2 | 13 |
| - | - | - | - | - | 370.00 | 0.25 | -0.10 | -28.57% | 2 | 11 |
| 176.23 | 0.00 | - | - | 3 | 380.00 | 0.30 | -0.15 | -33.33% | 4 | 120 |
| 171.31 | 0.00 | - | 4 | 2 | 390.00 | 0.36 | -0.08 | -18.18% | 2 | 80 |
| - | - | - | - | - | 400.00 | 0.56 | 0.00 | - | 2 | 65 |
| - | - | - | - | - | 405.00 | 0.77 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 410.00 | 0.58 | -0.17 | -22.67% | 10 | 41 |
| - | - | - | - | - | 415.00 | 0.65 | -0.07 | -9.72% | 10 | 52 |
| - | - | - | - | - | 420.00 | 0.68 | -0.07 | -9.33% | 2 | 69 |
| 154.50 | 0.00 | - | 1 | 1 | 425.00 | 0.90 | 0.00 | - | 41 | 44 |
| 134.00 | 0.00 | - | 1 | 0 | 430.00 | 0.99 | 0.00 | - | 55 | 77 |
| 127.64 | 0.00 | - | - | 0 | 435.00 | 0.95 | -1.36 | -58.87% | 1 | 19 |
| - | - | - | - | - | 440.00 | 1.69 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 445.00 | 1.20 | 0.00 | - | 1 | 13 |
| 140.85 | 0.00 | - | - | 4 | 450.00 | 1.29 | -0.06 | -4.44% | 2 | 826 |
| 135.70 | 0.00 | - | 8 | 4 | 455.00 | 1.55 | 0.00 | - | 1 | 25 |
| 128.40 | 0.00 | - | 4 | 7 | 460.00 | 1.65 | 0.00 | - | 1 | 46 |
| 136.72 | 0.00 | - | 1 | 7 | 465.00 | 1.60 | -0.85 | -34.69% | 13 | 41 |
| 132.85 | 0.00 | - | 4 | 4 | 470.00 | 1.98 | 0.00 | - | 1 | 36 |
| 90.46 | 0.00 | - | 1 | 1 | 475.00 | 1.90 | -0.27 | -12.44% | 1 | 47 |
| 109.60 | 0.00 | - | 3 | 6 | 480.00 | 2.08 | -0.67 | -24.36% | 25 | 136 |
| - | - | - | - | - | 485.00 | 2.35 | -0.57 | -19.52% | 1 | 102 |
| 118.55 | 0.00 | - | 2 | 6 | 490.00 | 2.59 | 0.00 | - | 1 | 54 |
| 93.50 | 0.00 | - | 2 | 4 | 495.00 | 2.89 | -0.21 | -6.77% | 1 | 47 |
| 125.00 | +1.07 | +0.86% | 2 | 30 | 500.00 | 3.05 | -0.09 | -2.87% | 2 | 101 |
| 103.75 | 0.00 | - | - | 1 | 505.00 | 4.07 | 0.00 | - | 5 | 120 |
| 111.25 | 0.00 | - | 2 | 17 | 510.00 | 3.80 | 0.00 | - | 2 | 96 |
| 66.49 | 0.00 | - | 1 | 5 | 515.00 | 3.90 | -0.30 | -7.14% | 2 | 68 |
| 104.45 | -0.65 | -0.62% | 10 | 28 | 520.00 | 5.35 | 0.00 | - | 5 | 1,839 |
| 98.47 | 0.00 | - | 1 | 11 | 525.00 | 6.29 | 0.00 | - | 3 | 116 |
| 96.00 | 0.00 | - | 1 | 11 | 530.00 | 5.22 | -0.43 | -7.61% | 4 | 224 |
| 91.50 | +2.24 | +2.51% | 1 | 15 | 535.00 | 6.35 | 0.00 | - | 2 | 108 |
| 83.58 | 0.00 | - | 2 | 448 | 540.00 | 6.36 | -0.44 | -6.47% | 3 | 398 |
| 74.12 | 0.00 | - | 3 | 15 | 545.00 | 8.95 | 0.00 | - | 3 | 108 |
| 73.36 | 0.00 | - | 1 | 19 | 550.00 | 7.73 | -0.16 | -2.03% | 43 | 1,407 |
| 72.80 | 0.00 | - | 1 | 28 | 555.00 | 8.20 | -0.30 | -3.53% | 4 | 102 |
| 69.52 | 0.00 | - | 1 | 59 | 560.00 | 9.20 | -0.26 | -2.75% | 11 | 1,176 |
| 67.40 | +3.20 | +4.98% | 1 | 46 | 565.00 | 10.20 | 0.00 | - | 4 | 166 |
| 63.25 | 0.00 | - | 6 | 67 | 570.00 | 11.85 | 0.00 | - | 1 | 155 |
| 57.05 | 0.00 | - | 1 | 81 | 575.00 | 12.54 | 0.00 | - | 2 | 116 |
| 55.00 | -1.50 | -2.65% | 2 | 192 | 580.00 | 13.31 | -0.34 | -2.49% | 10 | 127 |
| 51.06 | 0.00 | - | 5 | 49 | 585.00 | 14.70 | 0.00 | - | 66 | 78 |
| 48.15 | -0.05 | -0.10% | 2 | 89 | 590.00 | 16.30 | -0.25 | -1.51% | 11 | 124 |
| 44.35 | 0.00 | - | 3 | 110 | 595.00 | 17.50 | -0.60 | -3.31% | 3 | 131 |
| 40.41 | -1.14 | -2.74% | 43 | 309 | 600.00 | 20.07 | +0.37 | +1.88% | 3 | 197 |
| 37.35 | -1.35 | -3.49% | 12 | 432 | 605.00 | 21.80 | 0.00 | - | 3 | 26 |
| 35.28 | +0.36 | +1.03% | 53 | 126 | 610.00 | 23.40 | -0.85 | -3.51% | 14 | 37 |
| 32.25 | +0.11 | +0.34% | 7 | 270 | 615.00 | 25.45 | -0.05 | -0.20% | 9 | 59 |
| 29.45 | -0.05 | -0.17% | 7 | 219 | 620.00 | 27.04 | -0.68 | -2.45% | 1 | 115 |
| 26.95 | -0.35 | -1.28% | 5 | 104 | 625.00 | 29.55 | -0.69 | -2.28% | 5 | 18 |
| 24.06 | -0.11 | -0.46% | 1 | 107 | 630.00 | 32.80 | -1.90 | -5.48% | 2 | 14 |
| 21.67 | +2.29 | +11.82% | 2 | 55 | 635.00 | 34.80 | -5.00 | -12.56% | 12 | 13 |
| 19.97 | -0.18 | -0.89% | 3 | 339 | 640.00 | 58.80 | 0.00 | - | 1 | 3 |
| 17.10 | 0.00 | - | 1 | 36 | 645.00 | 58.13 | 0.00 | - | - | 1 |
| 16.00 | -0.18 | -1.11% | 10 | 301 | 650.00 | 45.00 | 0.00 | - | 1 | 21 |
| 13.15 | -1.25 | -8.68% | 1 | 19 | 655.00 | 49.50 | 0.00 | - | - | - |
| 12.65 | +0.25 | +2.02% | 5 | 41 | 660.00 | 59.05 | 0.00 | - | 2 | 0 |
| 7.60 | -0.20 | -2.56% | 7 | 163 | 680.00 | 69.30 | 0.00 | - | 1 | 1 |
| 4.30 | -0.15 | -3.37% | 6 | 247 | 700.00 | 127.47 | 0.00 | - | 3 | 0 |
| 2.59 | +0.06 | +2.37% | 1 | 66 | 720.00 | 178.67 | 0.00 | - | - | 0 |
| 1.36 | -0.01 | -0.73% | 2 | 126 | 740.00 | 197.66 | 0.00 | - | - | 0 |
| 0.82 | +0.29 | +54.72% | 2 | 22 | 760.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 30 | 39 | 780.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 9 | 800.00 | 261.03 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.