Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 550.46 | 0.00 | - | 1 | 7 | 340.00 | 0.08 | 0.00 | - | 1 | 78 |
| 562.11 | 0.00 | - | - | 1 | 350.00 | 0.01 | -0.02 | -66.67% | 1 | 98 |
| - | - | - | - | - | 360.00 | 0.10 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 370.00 | 0.19 | 0.00 | - | 1 | 61 |
| - | - | - | - | - | 380.00 | 0.01 | -0.03 | -75.00% | 1 | 123 |
| - | - | - | - | - | 390.00 | 0.11 | 0.00 | - | 2 | 102 |
| 419.22 | 0.00 | - | 4 | 4 | 400.00 | 0.06 | 0.00 | - | 5 | 210 |
| - | - | - | - | - | 410.00 | 0.89 | 0.00 | - | 3 | 152 |
| - | - | - | - | - | 420.00 | 0.65 | 0.00 | - | 32 | 38 |
| 476.57 | 0.00 | - | 1 | 5 | 430.00 | 0.39 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 440.00 | 0.24 | 0.00 | - | 15 | 131 |
| 453.53 | 0.00 | - | 2 | 2 | 450.00 | 0.08 | 0.00 | - | 1 | 258 |
| 375.32 | 0.00 | - | 4 | 4 | 460.00 | 0.29 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 470.00 | 0.34 | 0.00 | - | 2 | 152 |
| 229.25 | 0.00 | - | 2 | 1 | 475.00 | 0.14 | 0.00 | - | 40 | 3 |
| - | - | - | - | - | 480.00 | 0.05 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 485.00 | 0.85 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 490.00 | 0.44 | 0.00 | - | 2 | 41 |
| 239.19 | 0.00 | - | 1 | 2 | 495.00 | 0.84 | 0.00 | - | 4 | 13 |
| 389.13 | 0.00 | - | 3 | 5 | 500.00 | 0.34 | 0.00 | - | 23 | 93 |
| - | - | - | - | - | 505.00 | 0.09 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 515.00 | 0.77 | 0.00 | - | 2 | 47 |
| 205.62 | 0.00 | - | 3 | 3 | 520.00 | 0.20 | 0.00 | - | 10 | 23 |
| 377.02 | 0.00 | - | 2 | 3 | 525.00 | 0.69 | 0.00 | - | 10 | 26 |
| 296.24 | 0.00 | - | 1 | 3 | 535.00 | 2.17 | 0.00 | - | 2 | 14 |
| 325.14 | 0.00 | - | 2 | 3 | 540.00 | 0.64 | 0.00 | - | 2 | 8 |
| 225.79 | 0.00 | - | 1 | 2 | 545.00 | 0.24 | 0.00 | - | 1 | 74 |
| 331.06 | +1.97 | +0.60% | 1 | 49 | 555.00 | 1.05 | 0.00 | - | 1 | 40 |
| 348.04 | 0.00 | - | 2 | 47 | 560.00 | 0.93 | 0.00 | - | 1 | 105 |
| 327.00 | 0.00 | - | 1 | 24 | 565.00 | 0.90 | 0.00 | - | 4 | 9 |
| 314.75 | 0.00 | - | 1 | 14 | 575.00 | 0.42 | 0.00 | - | 2 | 139 |
| 313.45 | 0.00 | - | 1 | 13 | 580.00 | 0.90 | 0.00 | - | 2 | 68 |
| 304.92 | 0.00 | - | 1 | 6 | 585.00 | 1.00 | 0.00 | - | 1 | 74 |
| 244.91 | 0.00 | - | 1 | 10 | 595.00 | 0.55 | 0.00 | - | 4 | 249 |
| 215.90 | 0.00 | - | 1 | 22 | 600.00 | 0.60 | 0.00 | - | 14 | 242 |
| 288.70 | 0.00 | - | 2 | 3 | 605.00 | 0.88 | 0.00 | - | 3 | 24 |
| 294.48 | 0.00 | - | 10 | 16 | 615.00 | 0.65 | 0.00 | - | 2 | 95 |
| 267.41 | 0.00 | - | 1 | 6 | 620.00 | 0.75 | 0.00 | - | 1 | 36 |
| 241.70 | 0.00 | - | 1 | 9 | 625.00 | 0.73 | -0.18 | -19.78% | 1 | 104 |
| - | - | - | - | - | 630.00 | 0.99 | 0.00 | - | - | 1 |
| 280.53 | 0.00 | - | 2 | 39 | 635.00 | 0.76 | -0.57 | -42.86% | 1 | 122 |
| 142.25 | 0.00 | - | - | 1 | 640.00 | 1.00 | 0.00 | - | 7 | 196 |
| 221.00 | 0.00 | - | 2 | 0 | 645.00 | 1.11 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 650.00 | 1.18 | 0.00 | - | 1 | 6 |
| 251.10 | 0.00 | - | 2 | 88 | 655.00 | 1.30 | 0.00 | - | 3 | 114 |
| 128.70 | 0.00 | - | 2 | 11 | 660.00 | 1.20 | -0.15 | -11.11% | 1 | 140 |
| 245.90 | 0.00 | - | 1 | 7 | 665.00 | 1.57 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 670.00 | 1.74 | 0.00 | - | 1 | 9 |
| 233.92 | 0.00 | - | 10 | 51 | 675.00 | 1.70 | 0.00 | - | 4 | 75 |
| 214.70 | 0.00 | - | 1 | 15 | 680.00 | 1.50 | -0.35 | -18.92% | 4 | 88 |
| 200.51 | 0.00 | - | 1 | 6 | 685.00 | 1.70 | -0.26 | -13.27% | 3 | 225 |
| 186.20 | 0.00 | - | 2 | 32 | 695.00 | 2.31 | 0.00 | - | 11 | 172 |
| 190.00 | -29.15 | -13.30% | 1 | 98 | 700.00 | 2.10 | -0.54 | -20.45% | 1 | 444 |
| 187.00 | -13.03 | -6.51% | 2 | 36 | 705.00 | 2.40 | +0.11 | +4.80% | 1 | 142 |
| - | - | - | - | - | 710.00 | 2.55 | 0.00 | - | 12 | 14 |
| 198.33 | 0.00 | - | 1 | 37 | 715.00 | 2.73 | -0.42 | -13.33% | 4 | 251 |
| 193.61 | 0.00 | - | 1 | 55 | 720.00 | 3.20 | -0.23 | -6.71% | 2 | 206 |
| 168.61 | 0.00 | - | 2 | 27 | 725.00 | 3.20 | -0.40 | -11.11% | 7 | 414 |
| - | - | - | - | - | 730.00 | 3.45 | -0.45 | -11.54% | 10 | 7 |
| 181.61 | 0.00 | - | 4 | 53 | 735.00 | 3.65 | -0.80 | -17.98% | 11 | 81 |
| 174.71 | 0.00 | - | 4 | 43 | 740.00 | 4.05 | -0.55 | -11.96% | 1 | 156 |
| 170.85 | 0.00 | - | 1 | 40 | 745.00 | 4.65 | -0.40 | -7.92% | 2 | 135 |
| - | - | - | - | - | 750.00 | 4.54 | -1.07 | -19.07% | 5 | 108 |
| 151.86 | 0.00 | - | 1 | 53 | 755.00 | 5.18 | -0.96 | -15.64% | 2 | 258 |
| 172.90 | 0.00 | - | 12 | 94 | 760.00 | 5.55 | -1.20 | -17.78% | 10 | 194 |
| 149.29 | 0.00 | - | 12 | 80 | 765.00 | 5.77 | -1.08 | -15.77% | 7 | 236 |
| 122.55 | 0.00 | - | 2 | 3 | 770.00 | 7.80 | 0.00 | - | 11 | 15 |
| 136.35 | 0.00 | - | 2 | 86 | 775.00 | 7.50 | -0.96 | -11.35% | 1 | 138 |
| 115.50 | 0.00 | - | 1 | 150 | 780.00 | 7.80 | -0.85 | -9.83% | 2 | 247 |
| 115.40 | 0.00 | - | 5 | 74 | 785.00 | 8.42 | -1.36 | -13.91% | 23 | 784 |
| - | - | - | - | - | 790.00 | 9.00 | -1.50 | -14.29% | 2 | 56 |
| 139.44 | 0.00 | - | 1 | 150 | 795.00 | 10.77 | 0.00 | - | 42 | 219 |
| 93.65 | 0.00 | - | 2 | 132 | 800.00 | 10.10 | -1.45 | -12.55% | 34 | 781 |
| 92.50 | +1.84 | +2.03% | 1 | 77 | 805.00 | 12.25 | -1.31 | -9.66% | 3 | 300 |
| 90.35 | 0.00 | - | 4 | 6 | 810.00 | 12.20 | -2.41 | -16.50% | 18 | 45 |
| 97.43 | 0.00 | - | 3 | 190 | 815.00 | 13.56 | -2.28 | -14.39% | 1 | 322 |
| 84.36 | 0.00 | - | 1 | 272 | 820.00 | 14.30 | -2.25 | -13.60% | 5 | 1,523 |
| 79.55 | -0.63 | -0.79% | 1 | 130 | 825.00 | 17.30 | 0.00 | - | 2 | 823 |
| - | - | - | - | - | 830.00 | 19.55 | 0.00 | - | 1 | 61 |
| 73.15 | +1.55 | +2.16% | 1 | 238 | 835.00 | 21.45 | 0.00 | - | 4 | 278 |
| 68.23 | 0.00 | - | 1 | 199 | 840.00 | 19.13 | -3.77 | -16.46% | 4 | 416 |
| 64.78 | 0.00 | - | 2 | 406 | 845.00 | 20.83 | -1.48 | -6.63% | 51 | 196 |
| 58.25 | 0.00 | - | 7 | 25 | 850.00 | 22.08 | -3.68 | -14.29% | 15 | 101 |
| 56.76 | 0.00 | - | 4 | 98 | 855.00 | 24.54 | -3.46 | -12.36% | 20 | 162 |
| 56.10 | +1.60 | +2.94% | 1 | 209 | 860.00 | 26.90 | -0.74 | -2.68% | 3 | 236 |
| 51.75 | +2.55 | +5.18% | 1 | 445 | 865.00 | 31.75 | 0.00 | - | 11 | 429 |
| 48.84 | +2.34 | +5.03% | 1 | 14 | 870.00 | 28.95 | -3.30 | -10.23% | 9 | 64 |
| 47.27 | +4.38 | +10.21% | 34 | 58 | 875.00 | 32.75 | -2.05 | -5.89% | 27 | 63 |
| 45.18 | +4.08 | +9.93% | 32 | 506 | 880.00 | 33.10 | -4.73 | -12.50% | 67 | 385 |
| 41.67 | +3.56 | +9.34% | 10 | 58 | 885.00 | 37.25 | -1.00 | -2.61% | 2 | 75 |
| 38.10 | +2.20 | +6.13% | 3 | 91 | 890.00 | 38.13 | -5.47 | -12.55% | 10 | 40 |
| 36.40 | +2.10 | +6.12% | 6 | 29 | 895.00 | 41.05 | -5.25 | -11.34% | 1 | 30 |
| 34.65 | +3.30 | +10.53% | 33 | 1,590 | 900.00 | 43.65 | -1.97 | -4.32% | 4 | 510 |
| 29.25 | 0.00 | - | 8 | 139 | 905.00 | 47.78 | -4.49 | -8.59% | 1 | 49 |
| 30.00 | +2.80 | +10.29% | 8 | 75 | 910.00 | 49.55 | -5.05 | -9.25% | 2 | 12 |
| 27.60 | +2.00 | +7.81% | 2 | 42 | 915.00 | 52.35 | -6.60 | -11.20% | 2 | 20 |
| 25.40 | +1.65 | +6.95% | 7 | 892 | 920.00 | 57.32 | -4.63 | -7.47% | 1 | 407 |
| 23.89 | +2.16 | +9.94% | 5 | 25 | 925.00 | 61.65 | 0.00 | - | 5 | 11 |
| 21.75 | +1.75 | +8.75% | 1 | 58 | 930.00 | 66.90 | 0.00 | - | 1 | 14 |
| 20.30 | 0.00 | - | 8 | 19 | 935.00 | - | - | - | - | - |
| 18.40 | +1.26 | +7.35% | 6 | 1,610 | 940.00 | 70.47 | 0.00 | - | 1 | 64 |
| 15.95 | 0.00 | - | 3 | 8 | 945.00 | - | - | - | - | - |
| 16.15 | +1.36 | +9.20% | 207 | 87 | 950.00 | 77.10 | 0.00 | - | 9 | 11 |
| 14.25 | 0.00 | - | 2 | 10 | 955.00 | - | - | - | - | - |
| 13.64 | +1.15 | +9.21% | 18 | 479 | 960.00 | 75.85 | 0.00 | - | 1 | 6 |
| 12.05 | 0.00 | - | 1 | 22 | 965.00 | - | - | - | - | - |
| 11.12 | -0.22 | -1.94% | 16 | 19 | 970.00 | - | - | - | - | - |
| 10.20 | -0.25 | -2.39% | 1 | 19 | 975.00 | - | - | - | - | - |
| 9.45 | +0.69 | +7.88% | 3 | 375 | 980.00 | 103.13 | +8.98 | +9.54% | 50 | 8 |
| 8.06 | 0.00 | - | 1 | 7 | 985.00 | - | - | - | - | - |
| 7.46 | 0.00 | - | 11 | 19 | 990.00 | - | - | - | - | - |
| 7.52 | +0.60 | +8.67% | 1 | 85 | 995.00 | - | - | - | - | - |
| 6.90 | +0.50 | +7.81% | 63 | 658 | 1,000.00 | 119.00 | -3.00 | -2.46% | 1 | 29 |
| 4.95 | +0.41 | +9.03% | 5 | 356 | 1,020.00 | 123.90 | 0.00 | - | 3 | 1 |
| 3.50 | -0.10 | -2.78% | 4 | 388 | 1,040.00 | 160.05 | +24.10 | +17.73% | 2 | 0 |
| 2.63 | -0.05 | -1.87% | 11 | 307 | 1,060.00 | 180.84 | +26.74 | +17.35% | 2 | 0 |
| 2.01 | -0.06 | -2.90% | 2 | 815 | 1,080.00 | 200.34 | +27.49 | +15.90% | 54 | 0 |
| 1.57 | +0.07 | +4.67% | 6 | 850 | 1,100.00 | 214.81 | 0.00 | - | 5 | 0 |
| 1.10 | -0.05 | -4.35% | 2 | 38 | 1,120.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 537 | 1,140.00 | 258.00 | 0.00 | - | 1 | 0 |
| 0.70 | -0.05 | -6.67% | 1 | 531 | 1,160.00 | 278.46 | 0.00 | - | - | 0 |
| 0.56 | 0.00 | - | 2 | 123 | 1,180.00 | 298.30 | 0.00 | - | 1 | 0 |
| 0.42 | -0.18 | -30.00% | 16 | 189 | 1,200.00 | 318.81 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 12 | 1,220.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 1 | 25 | 1,240.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 5 | 103 | 1,260.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 32 | 86 | 1,280.00 | - | - | - | - | - |
| 0.09 | -0.09 | -50.00% | 2 | 453 | 1,300.00 | - | - | - | - | - |
| 0.13 | -0.02 | -13.33% | 2 | 135 | 1,320.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 918 | 1,340.00 | 504.77 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.