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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 544.65 | 0.00 | - | 2 | 32 | 215.00 | 0.01 | 0.00 | - | 1 | 405 |
| 497.13 | 0.00 | - | 4 | 7 | 225.00 | 0.09 | 0.00 | - | 2 | 110 |
| 372.00 | 0.00 | - | 2 | 31 | 230.00 | 0.40 | 0.00 | - | 5 | 407 |
| 497.14 | 0.00 | - | 1 | 16 | 235.00 | 0.38 | 0.00 | - | 5 | 159 |
| 267.82 | 0.00 | - | 2 | 0 | 240.00 | 0.40 | 0.00 | - | 2 | 64 |
| 502.87 | 0.00 | - | 1 | 41 | 245.00 | 0.11 | 0.00 | - | 10 | 82 |
| 431.00 | 0.00 | - | 5 | 21 | 250.00 | 0.46 | 0.00 | - | 2 | 142 |
| 509.00 | 0.00 | - | 1 | 46 | 255.00 | 0.16 | 0.00 | - | 1 | 83 |
| 423.63 | 0.00 | - | 1 | 41 | 260.00 | 0.58 | 0.00 | - | 8 | 69 |
| 515.17 | 0.00 | - | 1 | 57 | 265.00 | 0.13 | 0.00 | - | 5 | 97 |
| 376.62 | 0.00 | - | 1 | 46 | 270.00 | 1.84 | 0.00 | - | 20 | 67 |
| 516.95 | +11.60 | +2.30% | 1 | 109 | 275.00 | 0.13 | 0.00 | - | 5 | 70 |
| 366.93 | 0.00 | - | 1 | 58 | 280.00 | 0.75 | 0.00 | - | 2 | 86 |
| 506.86 | +52.65 | +11.59% | 1 | 98 | 285.00 | 0.47 | 0.00 | - | 1 | 101 |
| 355.35 | 0.00 | - | 2 | 106 | 290.00 | 0.80 | 0.00 | - | 1 | 33 |
| 430.15 | 0.00 | - | 1 | 68 | 295.00 | 0.24 | 0.00 | - | 3 | 59 |
| 375.00 | 0.00 | - | 10 | 103 | 300.00 | 0.84 | 0.00 | - | 12 | 100 |
| 485.38 | 0.00 | - | 2 | 32 | 305.00 | 0.24 | 0.00 | - | 1 | 116 |
| 376.00 | 0.00 | - | 1 | 70 | 310.00 | 0.98 | 0.00 | - | 9 | 66 |
| 229.80 | 0.00 | - | - | - | 315.00 | 0.43 | 0.00 | - | 4 | 61 |
| 260.16 | 0.00 | - | 11 | 30 | 320.00 | 1.00 | 0.00 | - | 10 | 82 |
| 468.80 | 0.00 | - | 1 | 26 | 325.00 | 0.50 | 0.00 | - | 5 | 68 |
| 229.80 | 0.00 | - | 10 | 36 | 330.00 | 0.60 | 0.00 | - | 1 | 6 |
| 337.00 | 0.00 | - | 1 | 42 | 335.00 | 0.53 | 0.00 | - | 5 | 338 |
| 327.60 | 0.00 | - | 4 | 26 | 340.00 | 0.46 | 0.00 | - | 4 | 124 |
| 447.57 | +10.73 | +2.46% | 1 | 28 | 345.00 | 0.46 | 0.00 | - | 2 | 238 |
| 384.60 | 0.00 | - | 1 | 1 | 350.00 | 0.41 | 0.00 | - | 10 | 120 |
| 435.00 | +70.00 | +19.18% | 2 | 45 | 355.00 | 0.93 | 0.00 | - | 2 | 136 |
| 336.65 | 0.00 | - | 4 | 4 | 360.00 | 0.87 | 0.00 | - | 1 | 27 |
| 428.07 | +90.20 | +26.70% | 2 | 83 | 365.00 | 0.95 | 0.00 | - | 2 | 332 |
| 314.00 | 0.00 | - | 13 | 45 | 370.00 | 0.72 | 0.00 | - | 56 | 28 |
| 321.88 | 0.00 | - | 4 | 29 | 375.00 | 0.60 | 0.00 | - | 1 | 389 |
| 300.48 | 0.00 | - | 1 | 84 | 380.00 | 0.56 | -0.05 | -8.20% | 20 | 64 |
| 352.35 | 0.00 | - | 4 | 42 | 385.00 | 0.51 | 0.00 | - | 1 | 1,404 |
| 257.00 | 0.00 | - | 20 | 25 | 390.00 | 1.33 | 0.00 | - | 2 | 64 |
| 345.28 | 0.00 | - | - | 38 | 395.00 | 1.49 | 0.00 | - | 2 | 532 |
| 343.00 | 0.00 | - | 4 | 3 | 400.00 | 0.82 | 0.00 | - | 5 | 248 |
| 183.20 | 0.00 | - | - | - | 405.00 | 0.70 | +0.01 | +1.45% | 1 | 2,473 |
| 297.34 | 0.00 | - | 10 | 10 | 410.00 | 1.20 | 0.00 | - | 10 | 24 |
| 273.50 | 0.00 | - | - | 69 | 415.00 | 1.40 | 0.00 | - | 2 | 140 |
| 183.20 | 0.00 | - | 1 | 65 | 420.00 | 1.67 | 0.00 | - | 2 | 6 |
| 307.27 | 0.00 | - | 553 | 661 | 425.00 | 2.50 | 0.00 | - | 1 | 253 |
| 273.50 | 0.00 | - | 1 | 69 | 430.00 | 1.65 | 0.00 | - | 6 | 27 |
| 353.00 | 0.00 | - | 2 | 156 | 435.00 | 0.90 | 0.00 | - | 1 | 967 |
| 248.61 | 0.00 | - | 40 | 146 | 440.00 | 1.35 | 0.00 | - | 6 | 96 |
| 294.10 | 0.00 | - | 2 | 149 | 445.00 | 2.20 | 0.00 | - | 2 | 476 |
| 335.05 | 0.00 | - | 1 | 3 | 450.00 | 1.12 | -0.05 | -4.27% | 11 | 65 |
| 279.10 | 0.00 | - | 1 | 88 | 455.00 | 2.00 | 0.00 | - | 1 | 585 |
| 239.95 | 0.00 | - | 1 | 153 | 460.00 | 2.45 | 0.00 | - | 5 | 35 |
| 276.34 | 0.00 | - | 5 | 120 | 465.00 | 1.70 | 0.00 | - | 1 | 664 |
| 230.98 | 0.00 | - | 3 | 93 | 470.00 | 1.94 | 0.00 | - | 1 | 18 |
| 257.04 | 0.00 | - | 1 | 92 | 475.00 | 2.40 | 0.00 | - | 1 | 477 |
| 285.53 | 0.00 | - | 1 | 1 | 480.00 | 2.20 | 0.00 | - | 1 | 8 |
| 295.90 | 0.00 | - | 1 | 281 | 485.00 | 2.12 | 0.00 | - | 10 | 1,475 |
| 255.51 | 0.00 | - | 2 | 0 | 490.00 | 1.86 | 0.00 | - | 1 | 42 |
| 226.87 | 0.00 | - | 2 | 62 | 495.00 | 3.05 | 0.00 | - | 3 | 311 |
| 287.95 | 0.00 | - | 1 | 10 | 500.00 | 1.90 | -0.61 | -24.30% | 5 | 177 |
| 295.90 | +62.92 | +27.01% | 3 | 148 | 505.00 | 3.35 | 0.00 | - | 5 | 980 |
| 183.67 | 0.00 | - | 1 | 65 | 510.00 | 9.40 | 0.00 | - | 3 | 322 |
| 215.72 | 0.00 | - | 2 | 212 | 515.00 | 3.22 | 0.00 | - | 5 | 390 |
| 216.50 | 0.00 | - | 1 | 6 | 520.00 | 5.29 | 0.00 | - | 1 | 33 |
| 233.68 | 0.00 | - | 1 | 129 | 525.00 | 3.35 | 0.00 | - | 4 | 169 |
| 179.00 | 0.00 | - | 2 | 219 | 530.00 | 11.55 | 0.00 | - | 2 | 375 |
| 257.15 | 0.00 | - | 2 | 388 | 535.00 | 3.80 | 0.00 | - | 1 | 385 |
| 266.00 | +67.31 | +33.88% | 1 | 9 | 540.00 | 3.60 | 0.00 | - | 1 | 144 |
| 211.45 | 0.00 | - | 1 | 349 | 545.00 | 3.34 | -1.16 | -25.78% | 11 | 355 |
| 159.00 | 0.00 | - | 3 | 381 | 550.00 | 14.20 | 0.00 | - | 13 | 425 |
| 251.63 | +29.52 | +13.29% | 1 | 240 | 555.00 | 3.95 | 0.00 | - | 1 | 321 |
| 198.00 | 0.00 | - | 1 | 6 | 560.00 | 4.70 | 0.00 | - | 1 | 429 |
| 225.22 | 0.00 | - | 1 | 212 | 565.00 | 4.07 | -1.06 | -20.66% | 9 | 298 |
| 145.00 | 0.00 | - | 1 | 244 | 570.00 | 17.35 | 0.00 | - | 2 | 233 |
| 234.00 | +11.95 | +5.38% | 2 | 770 | 575.00 | 4.50 | -0.50 | -10.00% | 3 | 198 |
| 214.00 | 0.00 | - | 1 | 11 | 580.00 | 5.75 | 0.00 | - | 2 | 98 |
| 194.49 | 0.00 | - | 1 | 412 | 585.00 | 5.07 | -0.28 | -5.23% | 20 | 1,493 |
| 131.52 | 0.00 | - | 4 | 788 | 590.00 | 21.10 | 0.00 | - | 3 | 137 |
| 170.98 | 0.00 | - | 1 | 237 | 595.00 | 6.12 | 0.00 | - | 6 | 300 |
| 210.00 | +8.50 | +4.22% | 5 | 39 | 600.00 | 6.00 | -0.60 | -9.09% | 13 | 388 |
| 203.77 | +36.27 | +21.65% | 1 | 117 | 605.00 | 6.85 | 0.00 | - | 6 | 578 |
| 116.71 | 0.00 | - | 15 | 250 | 610.00 | 25.70 | 0.00 | - | 9 | 317 |
| 195.92 | +52.05 | +36.18% | 1 | 96 | 615.00 | 7.25 | -1.08 | -12.97% | 3 | 237 |
| 192.95 | +54.64 | +39.51% | 1 | 41 | 620.00 | 7.70 | -0.58 | -7.00% | 3 | 98 |
| 186.60 | +6.60 | +3.67% | 1 | 189 | 625.00 | 8.78 | 0.00 | - | 5 | 177 |
| 101.95 | 0.00 | - | 2 | 101 | 630.00 | 30.95 | 0.00 | - | 3 | 187 |
| 178.47 | +29.82 | +20.06% | 2 | 576 | 635.00 | 10.05 | 0.00 | - | 5 | 608 |
| 123.15 | 0.00 | - | 10 | 41 | 640.00 | 9.88 | -0.82 | -7.66% | 2 | 59 |
| 160.67 | 0.00 | - | 1 | 748 | 645.00 | 11.33 | 0.00 | - | 6 | 290 |
| 87.20 | 0.00 | - | 7 | 591 | 650.00 | 37.00 | 0.00 | - | 5 | 534 |
| 154.18 | 0.00 | - | 1 | 110 | 655.00 | 11.00 | -1.38 | -11.15% | 3 | 109 |
| 113.57 | 0.00 | - | 1 | 72 | 660.00 | 11.90 | -2.78 | -18.94% | 1 | 491 |
| 145.99 | 0.00 | - | 1 | 274 | 665.00 | 14.90 | 0.00 | - | 1 | 144 |
| 76.85 | 0.00 | - | 1 | 71 | 670.00 | 44.60 | 0.00 | - | 14 | 41 |
| 142.08 | 0.00 | - | 1 | 57 | 675.00 | 14.45 | -1.55 | -9.69% | 1 | 234 |
| 119.70 | 0.00 | - | 4 | 78 | 680.00 | 16.40 | 0.00 | - | 20 | 314 |
| 135.90 | +1.72 | +1.28% | 1 | 605 | 685.00 | 17.26 | 0.00 | - | 3 | 189 |
| 66.15 | 0.00 | - | 5 | 28 | 690.00 | 59.00 | 0.00 | - | 6 | 24 |
| 102.80 | 0.00 | - | 1 | 54 | 695.00 | 18.20 | -3.85 | -17.46% | 2 | 176 |
| 126.50 | +6.04 | +5.01% | 1 | 274 | 700.00 | 18.79 | -1.70 | -8.30% | 237 | 629 |
| 121.34 | +25.51 | +26.62% | 2 | 331 | 705.00 | 19.90 | -3.89 | -16.35% | 2 | 547 |
| 55.11 | 0.00 | - | 6 | 40 | 710.00 | 66.00 | 0.00 | - | 5 | 13 |
| 108.85 | 0.00 | - | 3 | 95 | 715.00 | 24.05 | 0.00 | - | 1 | 185 |
| 104.31 | 0.00 | - | 10 | 112 | 720.00 | 23.87 | -4.41 | -15.59% | 1 | 138 |
| 110.90 | +10.10 | +10.02% | 6 | 875 | 725.00 | 24.40 | -2.38 | -8.89% | 140 | 437 |
| 46.00 | 0.00 | - | 1 | 53 | 730.00 | 75.23 | 0.00 | - | 1 | 1 |
| 98.18 | 0.00 | - | 7 | 373 | 735.00 | 28.31 | -2.54 | -8.23% | 1 | 487 |
| 97.50 | +9.00 | +10.17% | 4 | 141 | 740.00 | 31.00 | -1.64 | -5.02% | 1 | 334 |
| 93.94 | +9.94 | +11.83% | 5 | 286 | 745.00 | 32.75 | -0.30 | -0.91% | 7 | 69 |
| 37.66 | 0.00 | - | 1 | 111 | 750.00 | 90.45 | 0.00 | - | 20 | 20 |
| 87.55 | +3.63 | +4.33% | 1 | 201 | 755.00 | 34.55 | -3.95 | -10.26% | 17 | 137 |
| 84.71 | +4.99 | +6.26% | 1 | 136 | 760.00 | 36.75 | -2.75 | -6.96% | 6 | 177 |
| 81.70 | +4.35 | +5.62% | 1 | 213 | 765.00 | 39.39 | -2.56 | -6.10% | 2 | 236 |
| 28.05 | 0.00 | - | 1 | 12 | 770.00 | 105.45 | 0.00 | - | 4 | 13 |
| 75.52 | +3.60 | +5.01% | 2 | 165 | 775.00 | 43.85 | -3.75 | -7.88% | 1 | 70 |
| 74.81 | +4.62 | +6.58% | 12 | 135 | 780.00 | 44.80 | -2.32 | -4.92% | 7 | 160 |
| 69.00 | +1.60 | +2.37% | 6 | 624 | 785.00 | 62.55 | 0.00 | - | 6 | 39 |
| 25.01 | 0.00 | - | 2 | 7 | 790.00 | 136.00 | 0.00 | - | 4 | 1 |
| 63.39 | +1.79 | +2.91% | 6 | 116 | 795.00 | 59.60 | 0.00 | - | 6 | 15 |
| 61.29 | +1.29 | +2.15% | 9 | 506 | 800.00 | 58.90 | 0.00 | - | 5 | 98 |
| 52.76 | 0.00 | - | 1 | 165 | 805.00 | 59.05 | 0.00 | - | 8 | 13 |
| 21.55 | 0.00 | - | 5 | 30 | 810.00 | 140.00 | 0.00 | - | - | 0 |
| 56.15 | +9.00 | +19.09% | 11 | 86 | 815.00 | 60.90 | -29.50 | -32.63% | 19 | 78 |
| 52.38 | +15.73 | +42.92% | 5 | 155 | 820.00 | 67.46 | 0.00 | - | 5 | 57 |
| 52.00 | +10.50 | +25.30% | 1 | 173 | 825.00 | 69.05 | -35.05 | -33.67% | 8 | 1 |
| 17.02 | 0.00 | - | 11 | 12 | 830.00 | - | - | - | - | - |
| 38.35 | 0.00 | - | 2 | 73 | 835.00 | 92.05 | 0.00 | - | 2 | 11 |
| 44.40 | +1.99 | +4.69% | 10 | 89 | 840.00 | 116.23 | 0.00 | - | 6 | 15 |
| 41.05 | +2.65 | +6.90% | 7 | 1,392 | 845.00 | 94.85 | 0.00 | - | 2 | 1 |
| 11.50 | 0.00 | - | 2 | 20 | 850.00 | - | - | - | - | - |
| 38.50 | +3.94 | +11.40% | 2 | 777 | 855.00 | 100.50 | 0.00 | - | 18 | 13 |
| 28.55 | 0.00 | - | 4 | 71 | 860.00 | 89.50 | -60.78 | -40.44% | 10 | 0 |
| 29.55 | 0.00 | - | 3 | 686 | 865.00 | 109.25 | 0.00 | - | 2 | 0 |
| 10.30 | 0.00 | - | 12 | 1,645 | 870.00 | - | - | - | - | - |
| 29.25 | 0.00 | - | 1 | 368 | 875.00 | 144.00 | 0.00 | - | 1 | 1 |
| 30.25 | +3.65 | +13.72% | 1 | 193 | 880.00 | 105.00 | -11.00 | -9.48% | 1 | 1 |
| 22.00 | 0.00 | - | 1 | 88 | 885.00 | 161.90 | 0.00 | - | 1 | 0 |
| 8.20 | 0.00 | - | 1 | 105 | 890.00 | - | - | - | - | - |
| 21.56 | 0.00 | - | 1 | 56 | 895.00 | - | - | - | - | - |
| 24.90 | +1.65 | +7.10% | 14 | 293 | 900.00 | 173.75 | 0.00 | - | 1 | 1 |
| 21.55 | 0.00 | - | 13 | 56 | 905.00 | - | - | - | - | - |
| 10.35 | 0.00 | - | 1 | 113 | 915.00 | - | - | - | - | - |
| 20.18 | +3.53 | +21.20% | 1 | 423 | 920.00 | - | - | - | - | - |
| 19.15 | +4.28 | +28.78% | 127 | 29 | 925.00 | 147.72 | 0.00 | - | 1 | 0 |
| 5.05 | 0.00 | - | 1 | 11 | 930.00 | - | - | - | - | - |
| 14.75 | 0.00 | - | 3 | 45 | 940.00 | - | - | - | - | - |
| 15.35 | +2.85 | +22.80% | 5 | 978 | 945.00 | - | - | - | - | - |
| 12.85 | +8.30 | +182.42% | 2 | 101 | 960.00 | 211.28 | 0.00 | - | 2 | 0 |
| 9.46 | 0.00 | - | 1 | 31 | 965.00 | 191.05 | 0.00 | - | - | 0 |
| 9.15 | 0.00 | - | 1 | 21 | 980.00 | - | - | - | - | - |
| 10.05 | +0.85 | +9.24% | 2 | 1,191 | 985.00 | - | - | - | - | - |
| 8.35 | +0.85 | +11.33% | 7 | 110 | 1,000.00 | 269.60 | 0.00 | - | 27 | 0 |
| 2.80 | 0.00 | - | 2 | 112 | 1,005.00 | 321.02 | 0.00 | - | 12 | 0 |
| 5.00 | 0.00 | - | 1 | 21 | 1,020.00 | 313.05 | 0.00 | - | 5 | 0 |
| 5.15 | +0.60 | +13.19% | 1 | 225 | 1,040.00 | 291.21 | 0.00 | - | 2 | 0 |
| 3.80 | 0.00 | - | 4 | 132 | 1,060.00 | 311.31 | 0.00 | - | 2 | 0 |
| 3.50 | +0.35 | +11.11% | 10 | 1,228 | 1,080.00 | 352.30 | 0.00 | - | - | 0 |
| 2.74 | +0.74 | +37.00% | 6 | 99 | 1,100.00 | - | - | - | - | - |
| 2.19 | +1.44 | +192.00% | 5 | 28 | 1,120.00 | - | - | - | - | - |
| 1.90 | +0.15 | +8.57% | 1 | 115 | 1,140.00 | 415.00 | 0.00 | - | 4 | 0 |
| 1.60 | +0.30 | +23.08% | 5 | 163 | 1,160.00 | 426.65 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.