Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 314.00 | 0.00 | - | - | - | 215.00 | 0.01 | 0.00 | - | 3 | 374 |
| 457.53 | 0.00 | - | 1 | 11 | 225.00 | 0.07 | 0.00 | - | 1 | 79 |
| 314.00 | 0.00 | - | 1 | 1 | 230.00 | 0.06 | 0.00 | - | 18 | 290 |
| 497.08 | 0.00 | - | 1 | 2 | 235.00 | 0.02 | 0.00 | - | 2 | 122 |
| 438.00 | 0.00 | - | 4 | 7 | 240.00 | 0.15 | 0.00 | - | 5 | 80 |
| 443.83 | 0.00 | - | 5 | 18 | 245.00 | 0.16 | 0.00 | - | 5 | 95 |
| 429.92 | 0.00 | - | 1 | 3 | 250.00 | 0.08 | 0.00 | - | 12 | 122 |
| 477.25 | 0.00 | - | 1 | 3 | 255.00 | 0.05 | 0.00 | - | 11 | 105 |
| 386.48 | 0.00 | - | 1 | 11 | 260.00 | 0.09 | 0.00 | - | 2 | 99 |
| 399.70 | 0.00 | - | - | 9 | 265.00 | 0.08 | 0.00 | - | 9 | 79 |
| 268.65 | 0.00 | - | 1 | 3 | 270.00 | 0.12 | 0.00 | - | 9 | 114 |
| 282.77 | 0.00 | - | - | - | 275.00 | 0.09 | 0.00 | - | 8 | 66 |
| 399.18 | 0.00 | - | 1 | 9 | 280.00 | 0.15 | 0.00 | - | 2 | 79 |
| 271.72 | 0.00 | - | - | - | 285.00 | 0.10 | 0.00 | - | 32 | 170 |
| 282.77 | 0.00 | - | 1 | 37 | 290.00 | 0.18 | 0.00 | - | 7 | 103 |
| 423.50 | 0.00 | - | 12 | 30 | 295.00 | 0.10 | 0.00 | - | 3 | 75 |
| 271.72 | 0.00 | - | 5 | 28 | 300.00 | 0.19 | 0.00 | - | 6 | 176 |
| 413.10 | 0.00 | - | 5 | 33 | 305.00 | 0.10 | 0.00 | - | 2 | 89 |
| 252.62 | 0.00 | - | 12 | 41 | 310.00 | 0.24 | 0.00 | - | 5 | 155 |
| 245.00 | 0.00 | - | - | - | 315.00 | 0.09 | 0.00 | - | 2 | 43 |
| 243.88 | 0.00 | - | 8 | 28 | 320.00 | 0.27 | 0.00 | - | 4 | 91 |
| 425.47 | 0.00 | - | 1 | 7 | 325.00 | 0.19 | 0.00 | - | 6 | 44 |
| 245.00 | 0.00 | - | 1 | 11 | 330.00 | 0.04 | 0.00 | - | 5 | 5 |
| 377.95 | 0.00 | - | 2 | 17 | 335.00 | 0.05 | 0.00 | - | 1 | 362 |
| 175.01 | 0.00 | - | 2 | 6 | 340.00 | 0.07 | 0.00 | - | 3 | 3 |
| 161.20 | 0.00 | - | - | - | 345.00 | 0.07 | 0.00 | - | 6 | 84 |
| 381.50 | 0.00 | - | 12 | 12 | 350.00 | 0.08 | 0.00 | - | 3 | 11 |
| 212.52 | 0.00 | - | - | - | 355.00 | 0.05 | 0.00 | - | 5 | 738 |
| 391.32 | 0.00 | - | 4 | 1 | 360.00 | 0.07 | 0.00 | - | 3 | 3 |
| 173.61 | 0.00 | - | - | - | 365.00 | 0.10 | 0.00 | - | 8 | 1,417 |
| 212.52 | 0.00 | - | 2 | 13 | 370.00 | 0.10 | 0.00 | - | 6 | 7 |
| 374.23 | 0.00 | - | 1 | 14 | 375.00 | 0.04 | -0.21 | -84.00% | 1 | 324 |
| 173.61 | 0.00 | - | 2 | 25 | 380.00 | 0.10 | 0.00 | - | 3 | 3 |
| 348.80 | 0.00 | - | 3 | 35 | 385.00 | 0.12 | 0.00 | - | 1 | 922 |
| 183.58 | 0.00 | - | 10 | 14 | 390.00 | 0.06 | 0.00 | - | 5 | 8 |
| 164.17 | 0.00 | - | - | - | 395.00 | 0.13 | 0.00 | - | 5 | 163 |
| 338.33 | 0.00 | - | 1 | 1 | 400.00 | 0.20 | 0.00 | - | 1 | 23 |
| 259.00 | 0.00 | - | - | 33 | 405.00 | 0.15 | 0.00 | - | 5 | 1,055 |
| 164.17 | 0.00 | - | 2 | 39 | 410.00 | 0.43 | 0.00 | - | 2 | 1 |
| 325.00 | 0.00 | - | 10 | 10 | 415.00 | 0.20 | 0.00 | - | 1 | 567 |
| 266.50 | 0.00 | - | 1 | 2 | 420.00 | 0.26 | 0.00 | - | 2 | 20 |
| 234.65 | 0.00 | - | 1 | 27 | 425.00 | 0.20 | 0.00 | - | 8 | 164 |
| 165.05 | 0.00 | - | 1 | 11 | 430.00 | 0.20 | 0.00 | - | 1 | 6 |
| 303.12 | 0.00 | - | 2 | 50 | 435.00 | 0.16 | 0.00 | - | 1 | 726 |
| 143.40 | 0.00 | - | 2 | 27 | 440.00 | 0.15 | 0.00 | - | 1 | 2 |
| 336.00 | 0.00 | - | 3 | 169 | 445.00 | 0.20 | 0.00 | - | 1 | 236 |
| 240.13 | 0.00 | - | 1 | 1 | 450.00 | 0.61 | 0.00 | - | 1 | 5 |
| 251.18 | 0.00 | - | 1 | 28 | 455.00 | 0.46 | 0.00 | - | 1 | 359 |
| 228.24 | 0.00 | - | 2 | 174 | 460.00 | 0.61 | 0.00 | - | 1 | 3 |
| 221.19 | 0.00 | - | 1 | 57 | 465.00 | 0.40 | 0.00 | - | 1 | 185 |
| 155.00 | 0.00 | - | 4 | 28 | 470.00 | 0.26 | 0.00 | - | 5 | 69 |
| 295.85 | 0.00 | - | 3 | 40 | 475.00 | 0.28 | 0.00 | - | 34 | 669 |
| 148.40 | 0.00 | - | 1 | 67 | 480.00 | 0.34 | 0.00 | - | 4 | 39 |
| 235.00 | 0.00 | - | 1 | 99 | 485.00 | 0.35 | 0.00 | - | 3 | 558 |
| 269.53 | 0.00 | - | 15 | 5 | 490.00 | 0.30 | 0.00 | - | 1 | 26 |
| 276.39 | 0.00 | - | 6 | 63 | 495.00 | 0.49 | 0.00 | - | 1 | 409 |
| 209.20 | 0.00 | - | 5 | 18 | 500.00 | 0.48 | 0.00 | - | 1 | 153 |
| 213.10 | 0.00 | - | 1 | 228 | 505.00 | 0.56 | 0.00 | - | 2 | 359 |
| 175.46 | 0.00 | - | 1 | 66 | 510.00 | 0.49 | 0.00 | - | 2 | 6 |
| 201.96 | -17.47 | -7.96% | 1 | 327 | 515.00 | 0.53 | 0.00 | - | 1 | 378 |
| 214.71 | 0.00 | - | 2 | 116 | 520.00 | 0.53 | 0.00 | - | 1 | 223 |
| 212.00 | 0.00 | - | 1 | 136 | 525.00 | 0.60 | 0.00 | - | 2 | 310 |
| 160.02 | 0.00 | - | 1 | 339 | 530.00 | 0.73 | 0.00 | - | 2 | 5 |
| 199.00 | 0.00 | - | 1 | 166 | 535.00 | 0.73 | 0.00 | - | 2 | 333 |
| 182.40 | 0.00 | - | 1 | 69 | 540.00 | 0.81 | 0.00 | - | 5 | 1,232 |
| 191.05 | 0.00 | - | 1 | 327 | 545.00 | 0.96 | 0.00 | - | 3 | 371 |
| 183.92 | 0.00 | - | 10 | 1 | 550.00 | 1.00 | -0.03 | -2.91% | 4 | 33 |
| 154.00 | -12.83 | -7.69% | 1 | 97 | 555.00 | 1.09 | +0.09 | +9.00% | 2 | 344 |
| 179.25 | 0.00 | - | 1 | 5 | 560.00 | 1.25 | 0.00 | - | 1 | 71 |
| 147.22 | -8.95 | -5.73% | 1 | 99 | 565.00 | 1.37 | +0.02 | +1.48% | 5 | 317 |
| 112.09 | 0.00 | - | 2 | 154 | 570.00 | 1.45 | 0.00 | - | 5 | 43 |
| 142.33 | 0.00 | - | 3 | 376 | 575.00 | 1.46 | 0.00 | - | 1 | 458 |
| 141.99 | 0.00 | - | 1 | 97 | 580.00 | 1.82 | +0.26 | +16.67% | 9 | 197 |
| 139.00 | 0.00 | - | 1 | 556 | 585.00 | 2.01 | +0.09 | +4.69% | 6 | 259 |
| 104.25 | 0.00 | - | 1 | 394 | 590.00 | 1.75 | 0.00 | - | 1 | 5 |
| 149.85 | 0.00 | - | 3 | 260 | 595.00 | 2.45 | +0.15 | +6.52% | 5 | 147 |
| 125.25 | 0.00 | - | 2 | 38 | 600.00 | 2.50 | 0.00 | - | 16 | 662 |
| 119.70 | 0.00 | - | 20 | 257 | 605.00 | 3.00 | +0.74 | +32.74% | 6 | 386 |
| 90.45 | 0.00 | - | 4 | 279 | 610.00 | 2.15 | 0.00 | - | 4 | 26 |
| 100.49 | -4.56 | -4.34% | 5 | 294 | 615.00 | 3.45 | 0.00 | - | 1 | 215 |
| 100.98 | 0.00 | - | 11 | 82 | 620.00 | 3.85 | 0.00 | - | 7 | 71 |
| 89.50 | -24.32 | -21.37% | 1 | 208 | 625.00 | 4.65 | +0.45 | +10.71% | 11 | 555 |
| 84.53 | -6.23 | -6.86% | 4 | 3 | 630.00 | 4.85 | +0.14 | +2.97% | 32 | 414 |
| 80.40 | -9.60 | -10.67% | 1 | 421 | 635.00 | 5.30 | +0.10 | +1.92% | 13 | 306 |
| 75.90 | -21.65 | -22.19% | 2 | 10 | 640.00 | 5.90 | +0.10 | +1.72% | 13 | 204 |
| 71.00 | -11.00 | -13.41% | 3 | 178 | 645.00 | 7.03 | +0.78 | +12.48% | 16 | 496 |
| 70.30 | -6.46 | -8.42% | 4 | 7 | 650.00 | 7.07 | -0.03 | -0.42% | 72 | 288 |
| 66.50 | -6.42 | -8.80% | 4 | 363 | 655.00 | 7.95 | +0.10 | +1.27% | 201 | 449 |
| 62.21 | -4.37 | -6.56% | 1 | 61 | 660.00 | 9.60 | +0.93 | +10.73% | 36 | 300 |
| 61.30 | 0.00 | - | 15 | 303 | 665.00 | 10.34 | +0.74 | +7.71% | 13 | 593 |
| 58.68 | 0.00 | - | 3 | 4 | 670.00 | 10.95 | +1.33 | +13.83% | 207 | 68 |
| 61.75 | 0.00 | - | 44 | 456 | 675.00 | 12.80 | +0.90 | +7.56% | 9 | 282 |
| 51.80 | 0.00 | - | 2 | 105 | 680.00 | 14.42 | +0.93 | +6.89% | 58 | 696 |
| 48.39 | 0.00 | - | 1 | 451 | 685.00 | 15.54 | +2.47 | +18.90% | 10 | 686 |
| 40.38 | -16.99 | -29.61% | 4 | 217 | 690.00 | 16.60 | +0.88 | +5.60% | 31 | 1,052 |
| 34.60 | -18.10 | -34.35% | 1 | 186 | 695.00 | 19.75 | +3.15 | +18.98% | 3 | 950 |
| 33.65 | -2.85 | -7.81% | 17 | 247 | 700.00 | 20.17 | +1.03 | +5.38% | 118 | 505 |
| 30.96 | -2.82 | -8.35% | 10 | 205 | 705.00 | 23.50 | +1.75 | +8.05% | 11 | 331 |
| 28.67 | -1.58 | -5.22% | 20 | 176 | 710.00 | 25.60 | +2.26 | +9.68% | 74 | 95 |
| 24.35 | -3.75 | -13.35% | 20 | 320 | 715.00 | 28.25 | +1.45 | +5.41% | 25 | 303 |
| 23.59 | -1.96 | -7.67% | 14 | 420 | 720.00 | 30.90 | +1.91 | +6.59% | 14 | 2,053 |
| 21.31 | -1.84 | -7.95% | 20 | 427 | 725.00 | 34.65 | +3.21 | +10.21% | 8 | 679 |
| 20.00 | -1.11 | -5.26% | 16 | 246 | 730.00 | 38.37 | +4.18 | +12.23% | 6 | 129 |
| 17.13 | -1.67 | -8.88% | 12 | 356 | 735.00 | 41.08 | +6.58 | +19.07% | 5 | 133 |
| 14.84 | -2.09 | -12.34% | 93 | 462 | 740.00 | 43.86 | +3.23 | +7.95% | 6 | 578 |
| 12.90 | -2.60 | -16.77% | 44 | 809 | 745.00 | 48.70 | +7.89 | +19.33% | 6 | 278 |
| 13.00 | -1.20 | -8.45% | 37 | 201 | 750.00 | 47.69 | 0.00 | - | 10 | 29 |
| 10.44 | -1.56 | -13.00% | 26 | 262 | 755.00 | 47.00 | 0.00 | - | 3 | 166 |
| 10.00 | -0.90 | -8.26% | 213 | 220 | 760.00 | 58.80 | +5.85 | +11.05% | 3 | 619 |
| 8.59 | -3.61 | -29.59% | 27 | 439 | 765.00 | 49.00 | 0.00 | - | 1 | 170 |
| 7.56 | -0.96 | -11.27% | 15 | 56 | 770.00 | 60.06 | 0.00 | - | 1 | 3 |
| 6.95 | -0.58 | -7.70% | 213 | 141 | 775.00 | 65.10 | 0.00 | - | 1 | 48 |
| 5.57 | -1.11 | -16.62% | 18 | 234 | 780.00 | 53.90 | 0.00 | - | 17 | 76 |
| 4.95 | -1.35 | -21.43% | 54 | 428 | 785.00 | 74.25 | 0.00 | - | 4 | 42 |
| 4.69 | -0.96 | -16.99% | 6 | 41 | 790.00 | 61.80 | 0.00 | - | - | 2 |
| 3.80 | -0.81 | -17.57% | 1 | 177 | 795.00 | 65.65 | 0.00 | - | 2 | 14 |
| 3.80 | -0.20 | -5.00% | 532 | 1,275 | 800.00 | 71.04 | 0.00 | - | 2 | 5 |
| 3.25 | -0.76 | -18.95% | 1 | 136 | 805.00 | 57.45 | 0.00 | - | 2 | 0 |
| 2.86 | -0.49 | -14.63% | 5 | 86 | 810.00 | 88.74 | 0.00 | - | - | 0 |
| 2.35 | -0.42 | -15.16% | 11 | 247 | 815.00 | 86.67 | 0.00 | - | 1 | 0 |
| 2.48 | 0.00 | - | 1 | 98 | 820.00 | 106.95 | 0.00 | - | 2 | 0 |
| 1.99 | -0.37 | -15.68% | 3 | 134 | 825.00 | 76.00 | 0.00 | - | 6 | 0 |
| 1.60 | -0.74 | -31.62% | 2 | 121 | 830.00 | - | - | - | - | - |
| 1.81 | 0.00 | - | 2 | 248 | 835.00 | 130.00 | +8.50 | +7.00% | 1 | 1 |
| 1.32 | -0.58 | -30.53% | 13 | 116 | 840.00 | 92.00 | 0.00 | - | 2 | 0 |
| 1.20 | -0.75 | -38.46% | 13 | 1,622 | 845.00 | 84.69 | 0.00 | - | 1 | 0 |
| 1.09 | -0.52 | -32.30% | 7 | 250 | 850.00 | 181.84 | 0.00 | - | - | 0 |
| 1.30 | 0.00 | - | 3 | 219 | 855.00 | 208.18 | 0.00 | - | - | 0 |
| 1.05 | -0.63 | -37.50% | 1 | 354 | 860.00 | 102.45 | 0.00 | - | 5 | 0 |
| 1.24 | 0.00 | - | 34 | 93 | 865.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 118 | 870.00 | 208.18 | 0.00 | - | - | 0 |
| 0.84 | -1.07 | -56.02% | 1 | 328 | 875.00 | 112.90 | 0.00 | - | 2 | 0 |
| 1.50 | 0.00 | - | 3 | 124 | 880.00 | 132.02 | 0.00 | - | 2 | 0 |
| 0.59 | -0.40 | -40.40% | 8 | 48 | 885.00 | 107.50 | 0.00 | - | 10 | 0 |
| 1.50 | 0.00 | - | - | 6 | 890.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 896 | 895.00 | 125.10 | 0.00 | - | 108 | 0 |
| 0.51 | -0.17 | -25.00% | 1 | 360 | 900.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 1 | 129 | 905.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 3 | 5 | 910.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 1 | 37 | 915.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 2 | 421 | 920.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 50 | 137 | 925.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 2 | 2 | 930.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 20 | 250 | 940.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 15 | 37 | 945.00 | 214.60 | 0.00 | - | 21 | 0 |
| 0.25 | -0.22 | -46.81% | 6 | 5 | 950.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 4 | 214 | 960.00 | 211.69 | 0.00 | - | 4 | 0 |
| 0.28 | 0.00 | - | 2 | 29 | 965.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2 | 36 | 980.00 | 231.83 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 2 | 90 | 985.00 | - | - | - | - | - |
| 0.06 | -0.18 | -75.00% | 2 | 264 | 1,000.00 | 250.85 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 2 | 54 | 1,020.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 3 | 30 | 1,040.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 10 | 25 | 1,060.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 118 | 1,080.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 10 | 79 | 1,100.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 120 | 131 | 1,120.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 28 | 78 | 1,140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.