Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 490.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 510.00 | 0.26 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 520.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 530.00 | 0.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 540.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 0.30 | -0.04 | -11.76% | 1 | 3 |
| - | - | - | - | - | 570.00 | 0.30 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 580.00 | 0.51 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 585.00 | 0.56 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 590.00 | 0.62 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 595.00 | 0.66 | 0.00 | - | 2 | 6 |
| 110.11 | 0.00 | - | 12 | 12 | 600.00 | 0.73 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 605.00 | 0.84 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 610.00 | 0.95 | -0.02 | -2.06% | 2 | 6 |
| 101.25 | 0.00 | - | - | 1 | 615.00 | 1.08 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 620.00 | 1.32 | 0.00 | - | 33 | 23 |
| 100.92 | 0.00 | - | - | 9 | 625.00 | 1.34 | 0.00 | - | 12 | 18 |
| - | - | - | - | - | 630.00 | 1.58 | 0.00 | - | 5 | 13 |
| 89.80 | 0.00 | - | - | 1 | 635.00 | 1.90 | 0.00 | - | 1 | 3 |
| 87.37 | 0.00 | - | - | 1 | 640.00 | 2.03 | 0.00 | - | 2 | 32 |
| 80.52 | 0.00 | - | 3 | 6 | 645.00 | 2.15 | 0.00 | - | 188 | 64 |
| 76.00 | 0.00 | - | 3 | 66 | 650.00 | 2.69 | 0.00 | - | 5 | 28 |
| 80.11 | 0.00 | - | 1 | 80 | 655.00 | 3.01 | 0.00 | - | 2 | 23 |
| 67.84 | 0.00 | - | 88 | 47 | 660.00 | 4.15 | +0.61 | +17.23% | 30 | 14 |
| 64.33 | 0.00 | - | 60 | 21 | 665.00 | 4.48 | +0.34 | +8.21% | 1 | 38 |
| 52.47 | 0.00 | - | 1 | 2 | 670.00 | 5.10 | +0.43 | +9.21% | 5 | 122 |
| - | - | - | - | - | 675.00 | 6.70 | +1.31 | +24.30% | 1 | 103 |
| 51.95 | 0.00 | - | 1 | 4 | 680.00 | 6.45 | 0.00 | - | 12 | 69 |
| 46.98 | 0.00 | - | 60 | 60 | 685.00 | 7.16 | +0.06 | +0.85% | 2 | 70 |
| 42.32 | 0.00 | - | 80 | 48 | 690.00 | 9.34 | +1.09 | +13.21% | 2 | 32 |
| 37.95 | 0.00 | - | 25 | 8 | 695.00 | 9.70 | -0.75 | -7.18% | 5 | 21 |
| 36.25 | 0.00 | - | 5 | 71 | 700.00 | 11.10 | +0.50 | +4.72% | 7 | 61 |
| 33.58 | 0.00 | - | 15 | 21 | 705.00 | 12.67 | +0.97 | +8.29% | 54 | 45 |
| 27.80 | 0.00 | - | 1 | 135 | 710.00 | 14.08 | +0.05 | +0.36% | 5 | 388 |
| 23.60 | 0.00 | - | 3 | 64 | 715.00 | 15.92 | +0.04 | +0.25% | 5 | 20 |
| 23.91 | +1.91 | +8.68% | 46 | 29 | 720.00 | 19.70 | +0.74 | +3.90% | 804 | 682 |
| 22.10 | +1.40 | +6.76% | 25 | 51 | 725.00 | 20.02 | 0.00 | - | 110 | 145 |
| 19.25 | +1.00 | +5.48% | 55 | 58 | 730.00 | 22.52 | -1.58 | -6.56% | 2 | 51 |
| 15.00 | -0.81 | -5.12% | 23 | 16 | 735.00 | 26.24 | +0.16 | +0.61% | 379 | 295 |
| 15.05 | -0.05 | -0.33% | 18 | 39 | 740.00 | - | - | - | - | - |
| 12.72 | +1.04 | +8.90% | 1 | 29 | 745.00 | 34.80 | +7.20 | +26.09% | 1 | 1 |
| 11.40 | +1.75 | +18.13% | 11 | 320 | 750.00 | 36.15 | 0.00 | - | 8 | 9 |
| 9.95 | +1.30 | +15.03% | 1 | 31 | 755.00 | 49.75 | 0.00 | - | 5 | 7 |
| 8.80 | +2.10 | +31.34% | 3 | 33 | 760.00 | 42.41 | +0.46 | +1.10% | 4 | 8 |
| 7.15 | 0.00 | - | 3 | 17 | 765.00 | 60.15 | 0.00 | - | 2 | 1 |
| 5.60 | 0.00 | - | 5 | 47 | 770.00 | - | - | - | - | - |
| 5.30 | +0.54 | +11.34% | 1 | 35 | 775.00 | 59.15 | 0.00 | - | - | 1 |
| 3.87 | -0.23 | -5.61% | 2 | 17 | 780.00 | - | - | - | - | - |
| 3.27 | -1.06 | -24.48% | 1 | 30 | 785.00 | - | - | - | - | - |
| 2.61 | +0.11 | +4.40% | 2 | 29 | 790.00 | - | - | - | - | - |
| 2.53 | 0.00 | - | 2 | 8 | 795.00 | - | - | - | - | - |
| 1.90 | -0.30 | -13.64% | 2 | 439 | 800.00 | 68.65 | 0.00 | - | - | 1 |
| 1.57 | 0.00 | - | 2 | 414 | 805.00 | - | - | - | - | - |
| 1.31 | -0.06 | -4.38% | 1 | 15 | 810.00 | 87.40 | 0.00 | - | - | 0 |
| 1.21 | 0.00 | - | 1 | 2 | 815.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 1 | 2 | 820.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 3 | 3 | 825.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 1 | 412 | 830.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 417 | 835.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 21 | 840.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 2 | 850.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 2 | 860.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 4 | 2 | 870.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 1 | 890.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 10 | 10 | 900.00 | - | - | - | - | - |
| - | - | - | - | - | 920.00 | 197.25 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.