Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 648.00 | 0.00 | - | 3 | 30 | 215.00 | 0.03 | +0.02 | +200.00% | 31 | 514 |
| 617.95 | 0.00 | - | 5 | 14 | 225.00 | 0.06 | 0.00 | - | 2 | 99 |
| 372.00 | 0.00 | - | 3 | 31 | 230.00 | 0.40 | 0.00 | - | 5 | 407 |
| 651.33 | 0.00 | - | 1 | 16 | 235.00 | 0.05 | 0.00 | - | 15 | 159 |
| 267.82 | 0.00 | - | 2 | 0 | 240.00 | 0.40 | 0.00 | - | 2 | 64 |
| 502.87 | 0.00 | - | 1 | 41 | 245.00 | 0.17 | 0.00 | - | 30 | 80 |
| 431.00 | 0.00 | - | 5 | 21 | 250.00 | 0.46 | 0.00 | - | 2 | 142 |
| 604.88 | 0.00 | - | 2 | 47 | 255.00 | 0.25 | 0.00 | - | 1 | 72 |
| 423.63 | 0.00 | - | 1 | 41 | 260.00 | 0.58 | 0.00 | - | 8 | 69 |
| 515.17 | 0.00 | - | 1 | 57 | 265.00 | 0.21 | 0.00 | - | 30 | 88 |
| 376.62 | 0.00 | - | 1 | 46 | 270.00 | 1.84 | 0.00 | - | 20 | 67 |
| 578.52 | 0.00 | - | 2 | 107 | 275.00 | 0.13 | 0.00 | - | 1 | 63 |
| 366.93 | 0.00 | - | 1 | 58 | 280.00 | 0.75 | 0.00 | - | 2 | 86 |
| 635.60 | 0.00 | - | 1 | 101 | 285.00 | 0.01 | 0.00 | - | 1 | 112 |
| 355.35 | 0.00 | - | 2 | 106 | 290.00 | 0.80 | 0.00 | - | 1 | 33 |
| 625.80 | 0.00 | - | 1 | 69 | 295.00 | 0.17 | 0.00 | - | 5 | 57 |
| 375.00 | 0.00 | - | 10 | 103 | 300.00 | 0.84 | 0.00 | - | 12 | 100 |
| 555.00 | 0.00 | - | 1 | 33 | 305.00 | 0.11 | 0.00 | - | 14 | 112 |
| 376.00 | 0.00 | - | 1 | 70 | 310.00 | 0.98 | 0.00 | - | 9 | 66 |
| 527.68 | 0.00 | - | 12 | 42 | 315.00 | 0.53 | 0.00 | - | 1 | 56 |
| 260.16 | 0.00 | - | 11 | 30 | 320.00 | 1.00 | 0.00 | - | 10 | 82 |
| 587.46 | 0.00 | - | 1 | 26 | 325.00 | 0.10 | 0.00 | - | 10 | 66 |
| 548.29 | 0.00 | - | 10 | 1 | 330.00 | 0.07 | 0.00 | - | 34 | 42 |
| 337.00 | 0.00 | - | 1 | 42 | 335.00 | 0.50 | 0.00 | - | 1 | 280 |
| 327.60 | 0.00 | - | 4 | 26 | 340.00 | 0.15 | 0.00 | - | 55 | 100 |
| 447.57 | 0.00 | - | 1 | 27 | 345.00 | 0.10 | 0.00 | - | 199 | 240 |
| 435.69 | 0.00 | - | 1 | 1 | 350.00 | 0.06 | 0.00 | - | 1 | 149 |
| 439.90 | 0.00 | - | 1 | 44 | 355.00 | 0.13 | 0.00 | - | 1 | 159 |
| 336.65 | 0.00 | - | 10 | 4 | 360.00 | 0.20 | 0.00 | - | 2 | 26 |
| 517.78 | 0.00 | - | 1 | 80 | 365.00 | 0.16 | 0.00 | - | 5 | 329 |
| 314.00 | 0.00 | - | 13 | 45 | 370.00 | 3.05 | 0.00 | - | 34 | 49 |
| 503.20 | 0.00 | - | 5 | 23 | 375.00 | 0.45 | 0.00 | - | 1 | 398 |
| 300.48 | 0.00 | - | 1 | 84 | 380.00 | 0.26 | 0.00 | - | 5 | 107 |
| 425.43 | 0.00 | - | 1 | 40 | 385.00 | 0.16 | 0.00 | - | 1 | 1,260 |
| 257.00 | 0.00 | - | 20 | 25 | 390.00 | 0.20 | 0.00 | - | 50 | 83 |
| 500.00 | 0.00 | - | 10 | 35 | 395.00 | 0.80 | 0.00 | - | 1 | 526 |
| 473.04 | 0.00 | - | 3 | 7 | 400.00 | 0.20 | 0.00 | - | 20 | 237 |
| 424.25 | 0.00 | - | 1 | 57 | 405.00 | 0.49 | 0.00 | - | 3 | 1,124 |
| 297.34 | 0.00 | - | 10 | 10 | 410.00 | 0.73 | 0.00 | - | 10 | 31 |
| 476.45 | 0.00 | - | 1 | 68 | 415.00 | 1.01 | 0.00 | - | 1 | 158 |
| 183.20 | 0.00 | - | 1 | 65 | 420.00 | 1.16 | 0.00 | - | 20 | 23 |
| 489.20 | 0.00 | - | 2 | 642 | 425.00 | 0.61 | 0.00 | - | 2 | 361 |
| 273.50 | 0.00 | - | 1 | 69 | 430.00 | 0.50 | 0.00 | - | 1 | 29 |
| 383.26 | 0.00 | - | 1 | 156 | 435.00 | 0.35 | 0.00 | - | 1 | 969 |
| 248.61 | 0.00 | - | 40 | 146 | 440.00 | 1.00 | 0.00 | - | 1 | 101 |
| 475.74 | 0.00 | - | 3 | 137 | 445.00 | 0.52 | 0.00 | - | 1 | 475 |
| 413.57 | 0.00 | - | 1 | 3 | 450.00 | 0.26 | 0.00 | - | 3 | 147 |
| 435.70 | 0.00 | - | 10 | 78 | 455.00 | 0.30 | 0.00 | - | 1 | 584 |
| 239.95 | 0.00 | - | 1 | 153 | 460.00 | 1.19 | 0.00 | - | 4 | 35 |
| 465.00 | 0.00 | - | 1 | 116 | 465.00 | 0.42 | 0.00 | - | 1 | 662 |
| 230.98 | 0.00 | - | 3 | 93 | 470.00 | 0.57 | 0.00 | - | 3 | 18 |
| 411.95 | -19.55 | -4.53% | 1 | 88 | 475.00 | 1.00 | 0.00 | - | 1 | 493 |
| 285.53 | 0.00 | - | 1 | 1 | 480.00 | 0.50 | 0.00 | - | 1 | 49 |
| 423.00 | 0.00 | - | 1 | 210 | 485.00 | 0.47 | 0.00 | - | 16 | 1,469 |
| 255.51 | 0.00 | - | 2 | 0 | 490.00 | 0.73 | 0.00 | - | 3 | 42 |
| 426.50 | 0.00 | - | 1 | 55 | 495.00 | 0.52 | 0.00 | - | 1 | 316 |
| 425.50 | 0.00 | - | 2 | 8 | 500.00 | 0.55 | 0.00 | - | 1 | 1,306 |
| 377.06 | 0.00 | - | 1 | 143 | 505.00 | 0.67 | 0.00 | - | 1 | 1,077 |
| 183.67 | 0.00 | - | 1 | 65 | 510.00 | 9.40 | 0.00 | - | 3 | 322 |
| 401.99 | 0.00 | - | 1 | 210 | 515.00 | 0.57 | 0.00 | - | 1 | 385 |
| 356.74 | 0.00 | - | 1 | 6 | 520.00 | 0.92 | 0.00 | - | 3 | 76 |
| 363.90 | 0.00 | - | 3 | 128 | 525.00 | 0.50 | 0.00 | - | 1 | 173 |
| 179.00 | 0.00 | - | 2 | 219 | 530.00 | 11.55 | 0.00 | - | 2 | 375 |
| 392.45 | 0.00 | - | 1 | 341 | 535.00 | 0.84 | 0.00 | - | 4 | 389 |
| 348.37 | 0.00 | - | 2 | 12 | 540.00 | 0.81 | 0.00 | - | 1 | 137 |
| 349.00 | 0.00 | - | 2 | 352 | 545.00 | 1.00 | 0.00 | - | 1 | 354 |
| 159.00 | 0.00 | - | 3 | 381 | 550.00 | 14.20 | 0.00 | - | 13 | 425 |
| 358.69 | 0.00 | - | 69 | 299 | 555.00 | 0.63 | 0.00 | - | 2 | 426 |
| 269.00 | 0.00 | - | 2 | 6 | 560.00 | 0.72 | 0.00 | - | 50 | 464 |
| 352.50 | 0.00 | - | 1 | 223 | 565.00 | 1.10 | 0.00 | - | 1 | 286 |
| 145.00 | 0.00 | - | 1 | 244 | 570.00 | 17.35 | 0.00 | - | 2 | 233 |
| 305.05 | 0.00 | - | 1 | 756 | 575.00 | 0.90 | 0.00 | - | 23 | 217 |
| 310.00 | 0.00 | - | 1 | 15 | 580.00 | 0.85 | 0.00 | - | 2 | 94 |
| 305.15 | 0.00 | - | 1 | 387 | 585.00 | 0.98 | 0.00 | - | 10 | 1,497 |
| 131.52 | 0.00 | - | 4 | 788 | 590.00 | 21.10 | 0.00 | - | 3 | 137 |
| 320.00 | 0.00 | - | 1 | 254 | 595.00 | 1.15 | 0.00 | - | 20 | 289 |
| 287.77 | 0.00 | - | 2 | 50 | 600.00 | 0.89 | -0.16 | -15.24% | 2 | 1,282 |
| 282.00 | 0.00 | - | 1 | 114 | 605.00 | 1.15 | 0.00 | - | 10 | 593 |
| 116.71 | 0.00 | - | 15 | 250 | 610.00 | 25.70 | 0.00 | - | 9 | 317 |
| 278.00 | 0.00 | - | 2 | 208 | 615.00 | 1.03 | 0.00 | - | 8 | 271 |
| 267.50 | 0.00 | - | 5 | 43 | 620.00 | 1.26 | 0.00 | - | 1 | 108 |
| 263.36 | 0.00 | - | 1 | 187 | 625.00 | 1.27 | 0.00 | - | 5 | 182 |
| 101.95 | 0.00 | - | 2 | 101 | 630.00 | 30.95 | 0.00 | - | 3 | 187 |
| 260.45 | 0.00 | - | 1 | 606 | 635.00 | 1.57 | 0.00 | - | 1 | 629 |
| 284.00 | 0.00 | - | 1 | 49 | 640.00 | 1.60 | 0.00 | - | 7 | 116 |
| 247.32 | +9.72 | +4.09% | 1 | 735 | 645.00 | 2.44 | 0.00 | - | 1 | 193 |
| 87.20 | 0.00 | - | 7 | 591 | 650.00 | 37.00 | 0.00 | - | 5 | 534 |
| 255.73 | 0.00 | - | 1 | 103 | 655.00 | 2.25 | 0.00 | - | 6 | 126 |
| 255.00 | 0.00 | - | 1 | 48 | 660.00 | 2.07 | 0.00 | - | 10 | 577 |
| 230.45 | -20.80 | -8.28% | 1 | 253 | 665.00 | 2.30 | 0.00 | - | 1 | 115 |
| 76.85 | 0.00 | - | 1 | 71 | 670.00 | 44.60 | 0.00 | - | 14 | 41 |
| 214.00 | 0.00 | - | 1 | 47 | 675.00 | 2.72 | 0.00 | - | 2 | 189 |
| 235.20 | 0.00 | - | 1 | 134 | 680.00 | 2.87 | 0.00 | - | 5 | 315 |
| 198.90 | 0.00 | - | 1 | 567 | 685.00 | 3.25 | 0.00 | - | 1 | 171 |
| 201.35 | 0.00 | - | 15 | 63 | 690.00 | 2.86 | -0.49 | -14.63% | 2 | 38 |
| 213.57 | 0.00 | - | 1 | 100 | 695.00 | 2.79 | 0.00 | - | 31 | 174 |
| 193.64 | +4.84 | +2.56% | 4 | 281 | 700.00 | 3.16 | -0.69 | -17.92% | 16 | 1,094 |
| 193.30 | 0.00 | - | 1 | 290 | 705.00 | 3.84 | 0.00 | - | 3 | 559 |
| 197.71 | 0.00 | - | 5 | 7 | 710.00 | 3.70 | -0.55 | -12.94% | 1 | 68 |
| 178.50 | 0.00 | - | 1 | 87 | 715.00 | 4.25 | +0.45 | +11.84% | 1 | 215 |
| 170.85 | 0.00 | - | 45 | 139 | 720.00 | 4.22 | +0.43 | +11.35% | 7 | 180 |
| 171.30 | +2.46 | +1.46% | 1 | 859 | 725.00 | 4.65 | -0.35 | -7.00% | 1 | 458 |
| 171.70 | 0.00 | - | 1 | 7 | 730.00 | 5.45 | 0.00 | - | 3 | 51 |
| 165.00 | 0.00 | - | 2 | 347 | 735.00 | 5.41 | -0.80 | -12.88% | 1 | 616 |
| 177.54 | 0.00 | - | 1 | 117 | 740.00 | 6.55 | 0.00 | - | 3 | 625 |
| 151.25 | 0.00 | - | 1 | 272 | 745.00 | 6.28 | -0.72 | -10.29% | 1 | 183 |
| 147.91 | -7.87 | -5.05% | 5 | 132 | 750.00 | 6.65 | -1.09 | -14.08% | 4 | 444 |
| 143.45 | -26.55 | -15.62% | 2 | 151 | 755.00 | 7.80 | 0.00 | - | 12 | 292 |
| 138.90 | -14.03 | -9.17% | 2 | 97 | 760.00 | 7.72 | -1.28 | -14.22% | 6 | 399 |
| 136.03 | 0.00 | - | 1 | 191 | 765.00 | 8.35 | -1.08 | -11.45% | 6 | 289 |
| 128.85 | 0.00 | - | 1 | 51 | 770.00 | 9.03 | -1.07 | -10.59% | 1 | 105 |
| 126.10 | +4.15 | +3.40% | 4 | 121 | 775.00 | 10.30 | 0.00 | - | 1 | 141 |
| 121.70 | +4.18 | +3.56% | 2 | 155 | 780.00 | 10.55 | -1.69 | -13.81% | 1 | 239 |
| 118.00 | -4.98 | -4.05% | 12 | 533 | 785.00 | 10.65 | -1.81 | -14.53% | 1 | 186 |
| 149.65 | 0.00 | - | 1 | 28 | 790.00 | 11.65 | -1.69 | -12.67% | 4 | 167 |
| 110.35 | 0.00 | - | 1 | 129 | 795.00 | 14.45 | 0.00 | - | 16 | 378 |
| 105.52 | +5.42 | +5.41% | 8 | 597 | 800.00 | 13.20 | -2.10 | -13.73% | 23 | 1,540 |
| 96.01 | 0.00 | - | 1 | 396 | 805.00 | 16.46 | 0.00 | - | 3 | 159 |
| 97.00 | +2.40 | +2.54% | 1 | 45 | 810.00 | 18.20 | 0.00 | - | 1 | 127 |
| 93.15 | +2.43 | +2.68% | 4 | 104 | 815.00 | 18.84 | 0.00 | - | 1 | 110 |
| 85.00 | 0.00 | - | 1 | 172 | 820.00 | 18.65 | 0.00 | - | 8 | 565 |
| 86.25 | +3.91 | +4.75% | 2 | 171 | 825.00 | 19.05 | -2.59 | -11.97% | 6 | 140 |
| 85.02 | 0.00 | - | 11 | 155 | 830.00 | 20.48 | -2.82 | -12.10% | 1 | 434 |
| 77.23 | 0.00 | - | 1 | 217 | 835.00 | 24.70 | 0.00 | - | 18 | 231 |
| 74.78 | 0.00 | - | 2 | 106 | 840.00 | 22.60 | -1.45 | -6.03% | 5 | 248 |
| 71.68 | 0.00 | - | 2 | 1,365 | 845.00 | 27.40 | 0.00 | - | 9 | 364 |
| 68.60 | +0.94 | +1.39% | 4 | 267 | 850.00 | 25.88 | -1.58 | -5.75% | 2 | 423 |
| 63.30 | 0.00 | - | 1 | 752 | 855.00 | 29.45 | 0.00 | - | 2 | 176 |
| 63.60 | +4.65 | +7.89% | 1 | 105 | 860.00 | 30.50 | -3.25 | -9.63% | 3 | 195 |
| 56.99 | 0.00 | - | 10 | 725 | 865.00 | 35.65 | 0.00 | - | 2 | 167 |
| 57.55 | +3.75 | +6.97% | 5 | 135 | 870.00 | 33.67 | -1.43 | -4.07% | 92 | 455 |
| 54.68 | +3.68 | +7.22% | 6 | 458 | 875.00 | 37.15 | 0.00 | - | 14 | 117 |
| 52.00 | +4.70 | +9.94% | 75 | 426 | 880.00 | 41.85 | 0.00 | - | 8 | 184 |
| 49.03 | +4.03 | +8.96% | 4 | 167 | 885.00 | 40.90 | -3.45 | -7.78% | 49 | 253 |
| 8.20 | 0.00 | - | 1 | 105 | 890.00 | - | - | - | - | - |
| 43.90 | +3.65 | +9.07% | 3 | 267 | 895.00 | 45.70 | -4.55 | -9.05% | 3 | 183 |
| 41.55 | +3.55 | +9.34% | 72 | 1,188 | 900.00 | 47.10 | -3.20 | -6.36% | 27 | 393 |
| 39.00 | +3.00 | +8.33% | 50 | 280 | 905.00 | 54.30 | 0.00 | - | 1 | 54 |
| 34.50 | +2.90 | +9.18% | 3 | 219 | 915.00 | 49.95 | 0.00 | - | 69 | 157 |
| 32.20 | +2.15 | +7.15% | 4 | 635 | 920.00 | 58.91 | -6.45 | -9.87% | 90 | 79 |
| 29.68 | +1.66 | +5.92% | 3 | 375 | 925.00 | 59.15 | 0.00 | - | 22 | 35 |
| 5.05 | 0.00 | - | 1 | 11 | 930.00 | - | - | - | - | - |
| 24.50 | +0.25 | +1.03% | 20 | 457 | 940.00 | 79.00 | 0.00 | - | 9 | 137 |
| 23.13 | +1.88 | +8.85% | 16 | 1,107 | 945.00 | 78.63 | +14.33 | +22.29% | 1 | 33 |
| 18.75 | +1.40 | +8.07% | 64 | 284 | 960.00 | 87.23 | -1.47 | -1.66% | 20 | 42 |
| 17.29 | 0.00 | - | 1 | 94 | 965.00 | 117.55 | 0.00 | - | 2 | 1 |
| 12.90 | 0.00 | - | 45 | 190 | 980.00 | 109.33 | 0.00 | - | 1 | 3 |
| 13.25 | +1.28 | +10.69% | 42 | 936 | 985.00 | 111.25 | 0.00 | - | 1 | 3 |
| 10.57 | +1.07 | +11.26% | 46 | 839 | 1,000.00 | 121.82 | -3.18 | -2.54% | 2 | 3 |
| 9.85 | +0.85 | +9.44% | 1 | 351 | 1,005.00 | 127.19 | +12.54 | +10.94% | 2 | 6 |
| 7.65 | +0.46 | +6.40% | 6 | 452 | 1,020.00 | 201.58 | 0.00 | - | 1 | 0 |
| 5.60 | +0.04 | +0.72% | 23 | 621 | 1,040.00 | 147.75 | 0.00 | - | 3 | 3 |
| 4.32 | +0.18 | +4.35% | 11 | 112 | 1,060.00 | 155.05 | 0.00 | - | 2 | 0 |
| 3.21 | +0.01 | +0.31% | 3 | 1,198 | 1,080.00 | 199.65 | +1.65 | +0.83% | 2 | 0 |
| 2.45 | 0.00 | - | 31 | 333 | 1,100.00 | 220.63 | -28.40 | -11.40% | 2 | 0 |
| 2.01 | 0.00 | - | 1 | 155 | 1,120.00 | 238.35 | 0.00 | - | - | 0 |
| 1.65 | 0.00 | - | 2 | 117 | 1,140.00 | 265.68 | 0.00 | - | 4 | 0 |
| 1.25 | -0.08 | -6.02% | 4 | 254 | 1,160.00 | 380.40 | 0.00 | - | 5 | 0 |
| 1.09 | +0.01 | +0.93% | 7 | 209 | 1,180.00 | 367.00 | 0.00 | - | 5 | 0 |
| 0.90 | -0.11 | -10.89% | 8 | 208 | 1,200.00 | 348.63 | 0.00 | - | 2 | 0 |
| 0.70 | 0.00 | - | 11 | 106 | 1,220.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 4 | 474 | 1,240.00 | - | - | - | - | - |
| 0.50 | -0.18 | -26.47% | 1 | 107 | 1,260.00 | 370.10 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 2 | 85 | 1,280.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 25 | 1,300.00 | 448.91 | 0.00 | - | - | 0 |
| 0.38 | 0.00 | - | 20 | 78 | 1,320.00 | - | - | - | - | - |
| 0.23 | -0.02 | -8.00% | 68 | 1,106 | 1,340.00 | 518.06 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.