Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 269.28 | 0.00 | - | 2 | 0 | 230.00 | 3.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 240.00 | 4.00 | 0.00 | - | 1 | 0 |
| 254.42 | 0.00 | - | 2 | 0 | 250.00 | 4.97 | 0.00 | - | 7 | 0 |
| 280.00 | 0.00 | - | 37 | 37 | 260.00 | 6.10 | 0.00 | - | 1 | 0 |
| 248.17 | 0.00 | - | 68 | 0 | 270.00 | 5.40 | 0.00 | - | 1 | 0 |
| 239.66 | 0.00 | - | 36 | 0 | 280.00 | 6.70 | 0.00 | - | 1 | 0 |
| 212.30 | 0.00 | - | 2 | 8 | 290.00 | 7.00 | 0.00 | - | 1 | 0 |
| 215.00 | 0.00 | - | 1 | 0 | 300.00 | 7.60 | 0.00 | - | 4 | 0 |
| 181.00 | 0.00 | - | 1 | 0 | 310.00 | 9.00 | 0.00 | - | 2 | 0 |
| 172.88 | 0.00 | - | 8 | 0 | 320.00 | 11.70 | 0.00 | - | 1 | 0 |
| 166.17 | 0.00 | - | 12 | 0 | 330.00 | 11.20 | 0.00 | - | 1 | 0 |
| 193.50 | 0.00 | - | 1 | 0 | 340.00 | 14.85 | 0.00 | - | 3 | 0 |
| 166.00 | 0.00 | - | 1 | 0 | 350.00 | 14.00 | 0.00 | - | 1 | 0 |
| 156.60 | 0.00 | - | 1 | 0 | 360.00 | 25.85 | 0.00 | - | 1 | 7 |
| 157.50 | 0.00 | - | 2 | 0 | 370.00 | 14.45 | 0.00 | - | 6 | 0 |
| 141.85 | 0.00 | - | 2 | 0 | 380.00 | 17.55 | 0.00 | - | 2 | 0 |
| 131.70 | 0.00 | - | 1 | 9 | 390.00 | 21.10 | 0.00 | - | 2 | 0 |
| 140.55 | 0.00 | - | 1 | 0 | 400.00 | 21.50 | 0.00 | - | 3 | 0 |
| 129.57 | 0.00 | - | 1 | 0 | 410.00 | 21.45 | 0.00 | - | 8 | 0 |
| 128.10 | 0.00 | - | 2 | 0 | 420.00 | 25.92 | 0.00 | - | 7 | 0 |
| 124.50 | 0.00 | - | 1 | 0 | 430.00 | 28.42 | 0.00 | - | 1 | 0 |
| 103.80 | 0.00 | - | 2 | 0 | 440.00 | 33.60 | 0.00 | - | 2 | 0 |
| 106.00 | 0.00 | - | 5 | 0 | 450.00 | 34.29 | 0.00 | - | 45 | 0 |
| 108.50 | 0.00 | - | 1 | 0 | 460.00 | 40.85 | 0.00 | - | 1 | 0 |
| 102.50 | 0.00 | - | 1 | 0 | 470.00 | 41.13 | 0.00 | - | 20 | 0 |
| 83.40 | 0.00 | - | 1 | 0 | 480.00 | 44.63 | 0.00 | - | 20 | 0 |
| 88.30 | 0.00 | - | 1 | 0 | 490.00 | 55.12 | 0.00 | - | 5 | 0 |
| 82.92 | 0.00 | - | 1 | 0 | 500.00 | 53.06 | 0.00 | - | 33 | 0 |
| 74.00 | 0.00 | - | 4 | 0 | 510.00 | 62.69 | 0.00 | - | 1 | 0 |
| 74.35 | 0.00 | - | 1 | 0 | 520.00 | 77.25 | 0.00 | - | 2 | 0 |
| 60.95 | 0.00 | - | 1 | 0 | 530.00 | 70.80 | 0.00 | - | 8 | 0 |
| 55.55 | 0.00 | - | 1 | 0 | 540.00 | 76.69 | 0.00 | - | 1 | 0 |
| 58.46 | 0.00 | - | 1 | 0 | 550.00 | 96.00 | 0.00 | - | 2 | 0 |
| 47.97 | 0.00 | - | 1 | 0 | 560.00 | 113.02 | 0.00 | - | 1 | 86 |
| 51.01 | 0.00 | - | 8 | 0 | 570.00 | 94.85 | 0.00 | - | 2 | 0 |
| 44.75 | 0.00 | - | 3 | 0 | 580.00 | 127.76 | 0.00 | - | 1 | 12 |
| 42.10 | 0.00 | - | 192 | 0 | 590.00 | 122.00 | 0.00 | - | 4 | 78 |
| 39.00 | 0.00 | - | 6 | 0 | 600.00 | 143.50 | 0.00 | - | 10 | 0 |
| 34.28 | 0.00 | - | 1 | 0 | 610.00 | 154.00 | 0.00 | - | 20 | 107 |
| 29.12 | 0.00 | - | 1 | 0 | 620.00 | 154.80 | 0.00 | - | - | 20 |
| 26.77 | 0.00 | - | 1 | 0 | 630.00 | 150.07 | 0.00 | - | - | 0 |
| 29.20 | 0.00 | - | 3 | 0 | 640.00 | - | - | - | - | - |
| 24.90 | 0.00 | - | 2 | 0 | 650.00 | 149.45 | 0.00 | - | 10 | 40 |
| 22.30 | 0.00 | - | 2 | 0 | 660.00 | 196.00 | 0.00 | - | - | 1 |
| 21.50 | 0.00 | - | 1 | 0 | 680.00 | 206.50 | 0.00 | - | 1 | 0 |
| 15.50 | 0.00 | - | 2 | 0 | 700.00 | 210.00 | 0.00 | - | 1 | 0 |
| 14.35 | 0.00 | - | 1 | 0 | 720.00 | 225.94 | 0.00 | - | - | 0 |
| 13.79 | 0.00 | - | 3 | 0 | 740.00 | 263.05 | 0.00 | - | - | 0 |
| 11.75 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 9.45 | 0.00 | - | 2 | 0 | 780.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 16 | 0 | 800.00 | 315.53 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
