Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 454.82 | 0.00 | - | 2 | 68 | 255.00 | 0.63 | 0.00 | - | 3 | 172 |
| 410.00 | 0.00 | - | - | 2 | 265.00 | 3.00 | 0.00 | - | 1 | 24 |
| 346.28 | 0.00 | - | 4 | 68 | 270.00 | 1.39 | 0.00 | - | 5 | 169 |
| - | - | - | - | - | 275.00 | 0.46 | 0.00 | - | 2 | 16 |
| 410.00 | 0.00 | - | 4 | 2 | 280.00 | 4.00 | 0.00 | - | 1 | 9 |
| 394.00 | 0.00 | - | - | 2 | 285.00 | 1.00 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 290.00 | 4.00 | 0.00 | - | 1 | 4 |
| 398.00 | 0.00 | - | 3 | 9 | 295.00 | 0.98 | 0.00 | - | 4 | 150 |
| 394.00 | 0.00 | - | 2 | 2 | 300.00 | 1.90 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 305.00 | 4.95 | 0.00 | - | 2 | 41 |
| 274.16 | 0.00 | - | 6 | 6 | 310.00 | 2.19 | 0.00 | - | 21 | 144 |
| - | - | - | - | - | 315.00 | 5.05 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 320.00 | 2.31 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 325.00 | 1.54 | 0.00 | - | 2 | 35 |
| 378.93 | 0.00 | - | - | 4 | 330.00 | 4.00 | 0.00 | - | 1 | 2 |
| 343.53 | 0.00 | - | - | 1 | 335.00 | 1.19 | 0.00 | - | 5 | 16 |
| 370.15 | 0.00 | - | - | 4 | 340.00 | 3.50 | 0.00 | - | 2 | 35 |
| 362.00 | 0.00 | - | 1 | 2 | 345.00 | 4.00 | 0.00 | - | 2 | 58 |
| 398.00 | 0.00 | - | 1 | 1 | 350.00 | 1.66 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 355.00 | 2.00 | 0.00 | - | 1 | 43 |
| 370.00 | 0.00 | - | 1 | 0 | 360.00 | 1.61 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 365.00 | 7.55 | 0.00 | - | - | - |
| - | - | - | - | - | 370.00 | 4.75 | 0.00 | - | 1 | 43 |
| 291.90 | 0.00 | - | 1 | 0 | 375.00 | 3.17 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 380.00 | 7.55 | 0.00 | - | 15 | 5 |
| 263.15 | 0.00 | - | - | 4 | 385.00 | 2.14 | 0.00 | - | 5 | 48 |
| 185.28 | 0.00 | - | 1 | 1 | 390.00 | 3.51 | 0.00 | - | 5 | 10 |
| 303.00 | 0.00 | - | 1 | 25 | 395.00 | 3.11 | 0.00 | - | 3 | 21 |
| 263.15 | 0.00 | - | 3 | 4 | 400.00 | 5.10 | 0.00 | - | 2 | 60 |
| 197.85 | 0.00 | - | - | - | 405.00 | 3.40 | 0.00 | - | 9 | 20 |
| 283.44 | 0.00 | - | 22 | 26 | 410.00 | 6.60 | 0.00 | - | 8 | 22 |
| 216.06 | 0.00 | - | - | 0 | 415.00 | 3.80 | 0.00 | - | 2 | 5 |
| 197.85 | 0.00 | - | - | 0 | 420.00 | 4.20 | 0.00 | - | 1 | 2 |
| 265.00 | 0.00 | - | - | 1 | 425.00 | 2.16 | 0.00 | - | 2 | 9 |
| 216.06 | 0.00 | - | - | 1 | 430.00 | 4.21 | 0.00 | - | 4 | 2 |
| 154.11 | 0.00 | - | - | - | 435.00 | 3.15 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 440.00 | 5.95 | 0.00 | - | 3 | 1 |
| 271.75 | 0.00 | - | 4 | 0 | 445.00 | 4.50 | 0.00 | - | 1 | 31 |
| 154.11 | 0.00 | - | 6 | 7 | 450.00 | 5.36 | 0.00 | - | 1 | 10 |
| 174.04 | 0.00 | - | - | - | 455.00 | 5.25 | 0.00 | - | 2 | 304 |
| 250.60 | 0.00 | - | 2 | 4 | 460.00 | 6.25 | 0.00 | - | 2 | 11 |
| 245.97 | 0.00 | - | 1 | 11 | 465.00 | 6.55 | 0.00 | - | 2 | 34 |
| 174.04 | 0.00 | - | 1 | 3 | 470.00 | 5.70 | 0.00 | - | 2 | 3 |
| 237.50 | 0.00 | - | 1 | 0 | 475.00 | 8.20 | 0.00 | - | 2 | 7 |
| 216.60 | 0.00 | - | 1 | 12 | 480.00 | 5.95 | 0.00 | - | 2 | 152 |
| 245.98 | 0.00 | - | 1 | 4 | 485.00 | 11.81 | 0.00 | - | - | 81 |
| 208.92 | 0.00 | - | 4 | 2 | 490.00 | 9.50 | 0.00 | - | 2 | 4 |
| 212.85 | 0.00 | - | - | 4 | 495.00 | 6.35 | 0.00 | - | 1 | 51 |
| 262.00 | 0.00 | - | 1 | 4 | 500.00 | 7.60 | 0.00 | - | 12 | 158 |
| 262.00 | 0.00 | - | 8 | 12 | 505.00 | 7.65 | 0.00 | - | 3 | 108 |
| 212.85 | 0.00 | - | 1 | 4 | 510.00 | 14.60 | 0.00 | - | 4 | 50 |
| 233.80 | 0.00 | - | 1 | 7 | 515.00 | 7.90 | 0.00 | - | 2 | 79 |
| 260.05 | 0.00 | - | 1 | 1 | 520.00 | 8.20 | 0.00 | - | 1 | 162 |
| 256.08 | 0.00 | - | 2 | 16 | 525.00 | 10.75 | 0.00 | - | 1 | 111 |
| 180.10 | 0.00 | - | 1 | 5 | 530.00 | 16.80 | 0.00 | - | 5 | 85 |
| 206.49 | 0.00 | - | 100 | 23 | 535.00 | 10.10 | 0.00 | - | 1 | 77 |
| 229.25 | 0.00 | - | 1 | 1 | 540.00 | 10.00 | 0.00 | - | 20 | 22 |
| 204.20 | 0.00 | - | 1 | 10 | 545.00 | 12.40 | 0.00 | - | 10 | 82 |
| 167.62 | 0.00 | - | 1 | 123 | 550.00 | 21.10 | 0.00 | - | 2 | 75 |
| 194.53 | 0.00 | - | 2 | 28 | 555.00 | 12.00 | -1.40 | -10.45% | 2 | 159 |
| 187.69 | 0.00 | - | 1 | 5 | 560.00 | 13.00 | 0.00 | - | 10 | 35 |
| 210.90 | 0.00 | - | 1 | 15 | 565.00 | 15.56 | 0.00 | - | 13 | 51 |
| 158.71 | 0.00 | - | 2 | 28 | 570.00 | 25.10 | 0.00 | - | 2 | 335 |
| 185.00 | 0.00 | - | 18 | 82 | 575.00 | 15.50 | 0.00 | - | 36 | 211 |
| 182.20 | 0.00 | - | 1 | 4 | 580.00 | 12.50 | 0.00 | - | 4 | 182 |
| 191.50 | +17.95 | +10.34% | 1 | 44 | 585.00 | 18.91 | 0.00 | - | 14 | 134 |
| 142.98 | 0.00 | - | 1 | 81 | 590.00 | 29.65 | 0.00 | - | 2 | 158 |
| 175.88 | 0.00 | - | 1 | 128 | 595.00 | 20.27 | 0.00 | - | 4 | 278 |
| 183.45 | 0.00 | - | 1 | 16 | 600.00 | 20.05 | 0.00 | - | 3 | 359 |
| 185.85 | 0.00 | - | 1 | 93 | 605.00 | 18.55 | 0.00 | - | 3 | 117 |
| 130.77 | 0.00 | - | 2 | 127 | 610.00 | 33.28 | 0.00 | - | 3 | 66 |
| 150.05 | 0.00 | - | 10 | 31 | 615.00 | 20.25 | 0.00 | - | 5 | 31 |
| 164.50 | +23.90 | +17.00% | 1 | 6 | 620.00 | 25.70 | 0.00 | - | 3 | 153 |
| 152.98 | 0.00 | - | 1 | 95 | 625.00 | 24.73 | 0.00 | - | 6 | 216 |
| 117.95 | 0.00 | - | 2 | 40 | 630.00 | 41.15 | 0.00 | - | 1 | 15 |
| 155.00 | 0.00 | - | 31 | 22 | 635.00 | 26.05 | 0.00 | - | 9 | 41 |
| 148.10 | 0.00 | - | 1 | 10 | 640.00 | 28.60 | 0.00 | - | 2 | 167 |
| 129.03 | 0.00 | - | 6 | 141 | 645.00 | 28.00 | 0.00 | - | 1 | 149 |
| 99.71 | 0.00 | - | 1 | 25 | 650.00 | 47.75 | 0.00 | - | 8 | 18 |
| 122.63 | 0.00 | - | 24 | 26 | 655.00 | 28.95 | 0.00 | - | 1 | 12 |
| 124.96 | 0.00 | - | 1 | 16 | 660.00 | 35.74 | 0.00 | - | 1 | 14 |
| 132.85 | 0.00 | - | 1 | 193 | 665.00 | 34.70 | 0.00 | - | 3 | 133 |
| 85.00 | 0.00 | - | 4 | 45 | 670.00 | 55.40 | 0.00 | - | 3 | 4 |
| 108.77 | 0.00 | - | 40 | 144 | 675.00 | 36.50 | 0.00 | - | 4 | 12 |
| 115.25 | 0.00 | - | 1 | 8 | 680.00 | 36.30 | +0.40 | +1.11% | 1 | 14 |
| 101.50 | 0.00 | - | 21 | 203 | 685.00 | 42.37 | 0.00 | - | 1 | 11 |
| 81.05 | 0.00 | - | 1 | 47 | 690.00 | 59.00 | 0.00 | - | 1 | 1 |
| 99.70 | 0.00 | - | 1 | 19 | 695.00 | 37.75 | 0.00 | - | 1 | 7 |
| 93.81 | 0.00 | - | 9 | 211 | 700.00 | 51.22 | 0.00 | - | 1 | 72 |
| 87.58 | 0.00 | - | 1 | 25 | 705.00 | 48.00 | 0.00 | - | 1 | 10 |
| 68.57 | 0.00 | - | 4 | 15 | 710.00 | 70.00 | 0.00 | - | 2 | 2 |
| 90.45 | 0.00 | - | 2 | 49 | 715.00 | 53.46 | 0.00 | - | 1 | 7 |
| 92.00 | 0.00 | - | 2 | 20 | 720.00 | 50.39 | -5.63 | -10.05% | 15 | 47 |
| 79.81 | 0.00 | - | 33 | 195 | 725.00 | 54.50 | 0.00 | - | 2 | 24 |
| 65.05 | 0.00 | - | 3 | 35 | 730.00 | 107.80 | 0.00 | - | - | 1 |
| 86.11 | 0.00 | - | 1 | 46 | 735.00 | 65.87 | 0.00 | - | 10 | 25 |
| 88.80 | 0.00 | - | 1 | 25 | 740.00 | 65.20 | 0.00 | - | 3 | 13 |
| 73.83 | 0.00 | - | 1 | 34 | 745.00 | 60.10 | 0.00 | - | 1 | 10 |
| 53.17 | 0.00 | - | 3 | 17 | 750.00 | - | - | - | - | - |
| 71.90 | 0.00 | - | 1 | 17 | 755.00 | 65.00 | 0.00 | - | 1 | 10 |
| 67.45 | 0.00 | - | 2 | 22 | 760.00 | 66.00 | 0.00 | - | 9 | 10 |
| 68.00 | 0.00 | - | 4 | 22 | 765.00 | 61.27 | 0.00 | - | 1 | 7 |
| 46.75 | 0.00 | - | 2 | 2 | 770.00 | - | - | - | - | - |
| 62.71 | 0.00 | - | 1 | 10 | 775.00 | 82.90 | 0.00 | - | 151 | 102 |
| 67.70 | 0.00 | - | 1 | 9 | 780.00 | - | - | - | - | - |
| 63.50 | +7.80 | +14.00% | 3 | 25 | 785.00 | 80.30 | 0.00 | - | 1 | 2 |
| 16.40 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 52.50 | 0.00 | - | 1 | 26 | 795.00 | 87.15 | 0.00 | - | 2 | 1 |
| 57.54 | +9.54 | +19.88% | 15 | 242 | 800.00 | - | - | - | - | - |
| 43.05 | 0.00 | - | 1 | 83 | 805.00 | 264.07 | 0.00 | - | - | - |
| 33.00 | 0.00 | - | 5 | 9 | 810.00 | - | - | - | - | - |
| 45.55 | 0.00 | - | 5 | 14 | 815.00 | - | - | - | - | - |
| 53.25 | 0.00 | - | 10 | 89 | 820.00 | 264.07 | 0.00 | - | - | 0 |
| 38.85 | 0.00 | - | 26 | 76 | 825.00 | 283.07 | 0.00 | - | - | - |
| 7.15 | 0.00 | - | 1 | 5 | 830.00 | - | - | - | - | - |
| 43.25 | 0.00 | - | 1 | 242 | 835.00 | 154.55 | 0.00 | - | - | 0 |
| 37.75 | 0.00 | - | 3 | 116 | 840.00 | 162.50 | 0.00 | - | - | 0 |
| 46.93 | 0.00 | - | 1 | 158 | 845.00 | 311.38 | 0.00 | - | - | - |
| 21.35 | 0.00 | - | 2 | 82 | 850.00 | - | - | - | - | - |
| 32.85 | 0.00 | - | 2 | 62 | 855.00 | - | - | - | - | - |
| 34.40 | 0.00 | - | 2 | 26 | 860.00 | 120.10 | 0.00 | - | - | 1 |
| 35.00 | 0.00 | - | 1 | 209 | 865.00 | - | - | - | - | - |
| 20.55 | 0.00 | - | 1 | 52 | 870.00 | - | - | - | - | - |
| 26.20 | 0.00 | - | 2 | 3 | 875.00 | - | - | - | - | - |
| 34.23 | 0.00 | - | 1 | 1 | 880.00 | - | - | - | - | - |
| 23.25 | 0.00 | - | 25 | 40 | 885.00 | 155.32 | 0.00 | - | 1 | 0 |
| 28.95 | 0.00 | - | 1 | 9 | 895.00 | - | - | - | - | - |
| 25.80 | +2.80 | +12.17% | 2 | 42 | 900.00 | 162.99 | 0.00 | - | 9 | 0 |
| 25.95 | 0.00 | - | 4 | 205 | 905.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | - | 7 | 910.00 | - | - | - | - | - |
| 24.89 | 0.00 | - | 1 | 9 | 915.00 | - | - | - | - | - |
| 19.55 | 0.00 | - | 2 | 8 | 920.00 | - | - | - | - | - |
| 20.99 | +3.49 | +19.94% | 1 | 32 | 925.00 | - | - | - | - | - |
| 11.25 | 0.00 | - | - | 2 | 930.00 | - | - | - | - | - |
| 18.47 | 0.00 | - | 1 | 29 | 940.00 | 199.45 | 0.00 | - | 2 | 0 |
| 14.45 | 0.00 | - | 21 | 50 | 945.00 | - | - | - | - | - |
| 12.60 | 0.00 | - | 8 | 16 | 960.00 | - | - | - | - | - |
| 13.10 | 0.00 | - | 1 | 6 | 965.00 | - | - | - | - | - |
| 32.05 | 0.00 | - | 2 | 2 | 980.00 | - | - | - | - | - |
| 17.25 | 0.00 | - | 1 | 3 | 985.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | 1 | 71 | 1,000.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 102 | 306 | 1,005.00 | - | - | - | - | - |
| 8.45 | 0.00 | - | 21 | 116 | 1,020.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 1 | 12 | 1,040.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | 113 | 113 | 1,060.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 29 | 1,080.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 1 | 28 | 1,100.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 2 | 35 | 1,120.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 2 | 67 | 1,140.00 | 399.35 | 0.00 | - | 2 | 0 |
| 2.90 | +0.12 | +4.32% | 10 | 329 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.