Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 404.87 | 0.00 | - | - | 5 | 255.00 | 0.10 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | 8 | 16 |
| 404.87 | 0.00 | - | 34 | 5 | 270.00 | 0.05 | 0.00 | - | 10 | 53 |
| - | - | - | - | - | 275.00 | 0.03 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 4 | 16 |
| 462.90 | 0.00 | - | 5 | 11 | 285.00 | 0.01 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 290.00 | 0.07 | 0.00 | - | 5 | 9 |
| 360.68 | 0.00 | - | - | 12 | 295.00 | 0.05 | 0.00 | - | 9 | 13 |
| 365.13 | 0.00 | - | 5 | 14 | 300.00 | 0.04 | 0.00 | - | 10 | 14 |
| 235.00 | 0.00 | - | - | - | 305.00 | 0.03 | 0.00 | - | 14 | 58 |
| 360.68 | 0.00 | - | 11 | 12 | 310.00 | 0.06 | 0.00 | - | 5 | 13 |
| 325.63 | 0.00 | - | - | 8 | 315.00 | 0.04 | 0.00 | - | 8 | 53 |
| 235.00 | 0.00 | - | 2 | 1 | 320.00 | 0.14 | 0.00 | - | 4 | 34 |
| 396.61 | 0.00 | - | 1 | 3 | 325.00 | 0.04 | 0.00 | - | 18 | 37 |
| 325.63 | 0.00 | - | 32 | 8 | 330.00 | 0.10 | 0.00 | - | 26 | 29 |
| 334.28 | 0.00 | - | - | 3 | 335.00 | 0.01 | 0.00 | - | 1 | 140 |
| 244.65 | 0.00 | - | 1 | 3 | 340.00 | 0.12 | 0.00 | - | 7 | 30 |
| 425.84 | 0.00 | - | 1 | 10 | 345.00 | 0.04 | 0.00 | - | 11 | 27 |
| 332.15 | 0.00 | - | - | 4 | 350.00 | 0.12 | 0.00 | - | 6 | 121 |
| - | - | - | - | - | 355.00 | 0.01 | 0.00 | - | 1 | 47 |
| 322.25 | 0.00 | - | 10 | 11 | 360.00 | 0.20 | 0.00 | - | 2 | 20 |
| 261.65 | 0.00 | - | - | 3 | 365.00 | 0.07 | 0.00 | - | 104 | 145 |
| - | - | - | - | - | 370.00 | 0.21 | 0.00 | - | 1 | 17 |
| 355.42 | 0.00 | - | 1 | 2 | 375.00 | 0.01 | 0.00 | - | 1 | 62 |
| 261.65 | 0.00 | - | 3 | 3 | 380.00 | 0.13 | 0.00 | - | 2 | 6 |
| 337.35 | 0.00 | - | 2 | 8 | 385.00 | 0.02 | 0.00 | - | 2 | 64 |
| 171.31 | 0.00 | - | 4 | 2 | 390.00 | 0.01 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 395.00 | 0.04 | 0.00 | - | 1 | 51 |
| 275.60 | 0.00 | - | 5 | 0 | 400.00 | 0.15 | 0.00 | - | 3 | 58 |
| - | - | - | - | - | 405.00 | 0.13 | 0.00 | - | 1 | 68 |
| 300.80 | -2.29 | -0.76% | 1 | 2 | 410.00 | 0.07 | 0.00 | - | 6 | 56 |
| 134.00 | 0.00 | - | - | - | 415.00 | 0.04 | 0.00 | - | 6 | 76 |
| 313.80 | 0.00 | - | 2 | 33 | 420.00 | 0.04 | 0.00 | - | 6 | 15 |
| 154.50 | 0.00 | - | 1 | 1 | 425.00 | 0.07 | 0.00 | - | 6 | 36 |
| 134.00 | 0.00 | - | 1 | 0 | 430.00 | 0.04 | 0.00 | - | 6 | 13 |
| 236.00 | 0.00 | - | 1 | 5 | 435.00 | 0.07 | 0.00 | - | 6 | 816 |
| 229.98 | 0.00 | - | - | 4 | 440.00 | 0.05 | 0.00 | - | 10 | 44 |
| 343.72 | 0.00 | - | 3 | 9 | 445.00 | 0.22 | 0.00 | - | 1 | 50 |
| 136.72 | 0.00 | - | 1 | 5 | 450.00 | 0.09 | 0.00 | - | 126 | 163 |
| 135.70 | 0.00 | - | 8 | 4 | 455.00 | 0.03 | 0.00 | - | 1 | 47 |
| 90.46 | -109.03 | -54.65% | 3 | 10 | 460.00 | 0.02 | 0.00 | - | 2 | 55 |
| 270.48 | 0.00 | - | 1 | 13 | 465.00 | 0.03 | 0.00 | - | 2 | 201 |
| 241.00 | +21.00 | +9.55% | 2 | 2 | 470.00 | 0.01 | 0.00 | - | 3 | 103 |
| 118.55 | 0.00 | - | 1 | 6 | 475.00 | 0.05 | 0.00 | - | 1 | 70 |
| 93.50 | 0.00 | - | 4 | 13 | 480.00 | 0.07 | 0.00 | - | 1 | 57 |
| 231.64 | 0.00 | - | 1 | 25 | 485.00 | 0.65 | 0.00 | - | 2 | 352 |
| 285.90 | 0.00 | - | 2 | 3 | 490.00 | 0.01 | 0.00 | - | 23 | 120 |
| 253.00 | 0.00 | - | 5 | 11 | 495.00 | 0.03 | 0.00 | - | 1 | 94 |
| 220.19 | 0.00 | - | 5 | 30 | 500.00 | 0.06 | 0.00 | - | 1 | 136 |
| 225.76 | 0.00 | - | 1 | 34 | 505.00 | 0.05 | 0.00 | - | 5 | 1,765 |
| 206.00 | +7.52 | +3.79% | 13 | 25 | 510.00 | 0.04 | 0.00 | - | 1 | 1,093 |
| 198.44 | 0.00 | - | 1 | 14 | 515.00 | 0.02 | 0.00 | - | 1 | 135 |
| 219.08 | 0.00 | - | 2 | 10 | 520.00 | 0.04 | 0.00 | - | 3 | 88 |
| 187.00 | -2.28 | -1.20% | 11 | 454 | 525.00 | 0.03 | 0.00 | - | 28 | 1,141 |
| 245.42 | 0.00 | - | 1 | 30 | 530.00 | 0.03 | 0.00 | - | 10 | 323 |
| 176.45 | -20.99 | -10.63% | 1 | 16 | 535.00 | 0.15 | 0.00 | - | 1 | 1,371 |
| 194.25 | 0.00 | - | 1 | 20 | 540.00 | 0.09 | 0.00 | - | 4 | 171 |
| 167.80 | -0.21 | -0.12% | 1 | 57 | 545.00 | 0.52 | 0.00 | - | 3 | 679 |
| 184.05 | 0.00 | - | 1 | 44 | 550.00 | 0.02 | 0.00 | - | 29 | 332 |
| 155.88 | -21.52 | -12.13% | 20 | 72 | 555.00 | 0.02 | 0.00 | - | 4 | 243 |
| 155.67 | -13.92 | -8.21% | 5 | 70 | 560.00 | 0.11 | 0.00 | - | 1 | 205 |
| 146.26 | -9.19 | -5.91% | 1 | 125 | 565.00 | 0.01 | -0.01 | -50.00% | 20 | 1,060 |
| 141.38 | -11.46 | -7.50% | 9 | 51 | 570.00 | 0.06 | 0.00 | - | 3 | 137 |
| 139.10 | 0.00 | - | 2 | 87 | 575.00 | 0.01 | 0.00 | - | 10 | 379 |
| 137.58 | -1.17 | -0.84% | 1 | 131 | 580.00 | 0.12 | 0.00 | - | 4 | 674 |
| 127.00 | -2.50 | -1.93% | 1 | 186 | 585.00 | 0.04 | 0.00 | - | 55 | 432 |
| 145.12 | 0.00 | - | 3 | 414 | 590.00 | 0.05 | 0.00 | - | 1 | 307 |
| 123.00 | -10.86 | -8.11% | 1 | 139 | 595.00 | 0.05 | 0.00 | - | 8 | 196 |
| 111.85 | -1.19 | -1.05% | 25 | 150 | 600.00 | 0.01 | 0.00 | - | 29 | 614 |
| 112.12 | +4.72 | +4.39% | 2 | 264 | 605.00 | 0.02 | 0.00 | - | 2 | 460 |
| 105.00 | +1.20 | +1.16% | 1 | 160 | 610.00 | 0.01 | 0.00 | - | 5 | 160 |
| 96.32 | -6.11 | -5.97% | 16 | 111 | 615.00 | 0.01 | -0.04 | -80.00% | 1 | 787 |
| 91.49 | -5.32 | -5.50% | 10 | 63 | 620.00 | 0.29 | 0.00 | - | 8 | 378 |
| 89.00 | 0.00 | - | 151 | 401 | 625.00 | 0.05 | 0.00 | - | 1 | 726 |
| 82.00 | -2.32 | -2.75% | 24 | 145 | 630.00 | 0.05 | +0.03 | +150.00% | 10 | 395 |
| 76.63 | -2.04 | -2.59% | 6 | 239 | 635.00 | 0.03 | -0.01 | -25.00% | 6 | 994 |
| 75.50 | -21.12 | -21.86% | 21 | 88 | 640.00 | 0.02 | -0.01 | -33.33% | 16 | 517 |
| 69.35 | +0.24 | +0.35% | 3 | 191 | 645.00 | 0.03 | 0.00 | - | 1 | 497 |
| 62.20 | -0.90 | -1.43% | 5 | 80 | 650.00 | 0.03 | -0.02 | -40.00% | 3 | 598 |
| 56.79 | -2.97 | -4.97% | 17 | 526 | 655.00 | 0.03 | 0.00 | - | 1 | 333 |
| 51.20 | -2.14 | -4.01% | 7 | 102 | 660.00 | 0.03 | -0.03 | -50.00% | 17 | 676 |
| 46.13 | -3.67 | -7.37% | 5 | 392 | 665.00 | 0.05 | -0.02 | -28.57% | 25 | 811 |
| 43.17 | 0.00 | - | 10 | 35 | 670.00 | 0.03 | -0.05 | -62.50% | 8 | 433 |
| 37.35 | -2.34 | -5.90% | 25 | 440 | 675.00 | 0.08 | -0.03 | -27.27% | 39 | 1,759 |
| 31.48 | -2.52 | -7.41% | 5 | 184 | 680.00 | 0.07 | -0.03 | -30.00% | 76 | 1,166 |
| 26.52 | -11.14 | -29.58% | 16 | 529 | 685.00 | 0.10 | -0.10 | -50.00% | 68 | 883 |
| 27.07 | -1.10 | -3.90% | 1 | 114 | 690.00 | 0.11 | -0.21 | -65.62% | 183 | 1,195 |
| 17.72 | -3.58 | -16.81% | 7 | 413 | 695.00 | 0.20 | -0.22 | -52.38% | 277 | 1,352 |
| 12.35 | -4.65 | -27.35% | 87 | 1,511 | 700.00 | 0.44 | -0.25 | -36.23% | 842 | 4,079 |
| 9.00 | -1.65 | -15.49% | 22 | 346 | 705.00 | 1.13 | -0.16 | -12.40% | 530 | 1,077 |
| 4.00 | -4.60 | -53.49% | 205 | 397 | 710.00 | 2.65 | +0.27 | +11.34% | 695 | 1,419 |
| 1.70 | -3.30 | -66.00% | 787 | 479 | 715.00 | 5.17 | +1.17 | +29.25% | 445 | 1,505 |
| 0.61 | -2.49 | -80.32% | 565 | 1,035 | 720.00 | 8.24 | +1.54 | +22.99% | 1,268 | 2,034 |
| 0.28 | -1.18 | -80.82% | 809 | 1,360 | 725.00 | 14.40 | +2.80 | +24.14% | 114 | 619 |
| 0.12 | -0.68 | -85.00% | 327 | 423 | 727.50 | 12.28 | -2.07 | -14.43% | 22 | 278 |
| 0.09 | -0.56 | -86.15% | 590 | 1,114 | 730.00 | 17.40 | +2.55 | +17.17% | 178 | 696 |
| 0.09 | -0.44 | -83.02% | 182 | 511 | 732.50 | 21.10 | +3.30 | +18.54% | 26 | 221 |
| 0.08 | -0.25 | -75.76% | 371 | 3,455 | 735.00 | 23.60 | +2.10 | +9.77% | 46 | 360 |
| 0.06 | -0.14 | -70.00% | 97 | 504 | 737.50 | 20.45 | -0.05 | -0.24% | 8 | 47 |
| 0.06 | -0.11 | -64.71% | 226 | 1,395 | 740.00 | 21.32 | -5.18 | -19.55% | 11 | 88 |
| 0.05 | -0.06 | -54.55% | 116 | 359 | 742.50 | 24.25 | 0.00 | - | 3 | 7 |
| 0.06 | -0.03 | -33.33% | 70 | 1,038 | 745.00 | 27.41 | -1.74 | -5.97% | 1 | 25 |
| 0.05 | -0.06 | -54.55% | 20 | 171 | 747.50 | 31.80 | 0.00 | - | 34 | 0 |
| 0.01 | -0.05 | -83.33% | 232 | 1,384 | 750.00 | 38.00 | +1.45 | +3.97% | 4 | 40 |
| 0.04 | -0.04 | -50.00% | 31 | 206 | 752.50 | 47.83 | 0.00 | - | 220 | 0 |
| 0.04 | -0.01 | -20.00% | 46 | 1,140 | 755.00 | 24.75 | 0.00 | - | 1 | 0 |
| 0.03 | -0.02 | -40.00% | 20 | 970 | 760.00 | 24.90 | 0.00 | - | 4 | 3 |
| 0.03 | -0.03 | -50.00% | 3 | 430 | 765.00 | 59.86 | 0.00 | - | 202 | 0 |
| 0.03 | 0.00 | - | 9 | 1,320 | 770.00 | 67.10 | 0.00 | - | 10 | 3 |
| 0.02 | -0.01 | -33.33% | 43 | 441 | 775.00 | 69.31 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 103 | 524 | 780.00 | 70.65 | 0.00 | - | 25 | 5 |
| 0.01 | -0.02 | -66.67% | 27 | 539 | 785.00 | 51.45 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 31 | 799 | 790.00 | 84.70 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 389 | 795.00 | 61.65 | 0.00 | - | 20 | 0 |
| 0.01 | -0.01 | -50.00% | 56 | 1,807 | 800.00 | 71.77 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 428 | 805.00 | 90.81 | 0.00 | - | 101 | 0 |
| 0.01 | -0.02 | -66.67% | 8 | 277 | 810.00 | 102.00 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 157 | 815.00 | 84.64 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 1,173 | 820.00 | 104.60 | 0.00 | - | 160 | 0 |
| 0.01 | 0.00 | - | 52 | 209 | 825.00 | 110.29 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 216 | 830.00 | 115.32 | 0.00 | - | 6 | 0 |
| 0.08 | 0.00 | - | 1 | 63 | 835.00 | 103.20 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 4 | 335 | 840.00 | 125.87 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 29 | 140 | 845.00 | 115.04 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 3 | 2,707 | 850.00 | 120.11 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 6 | 678 | 855.00 | 125.31 | 0.00 | - | 15 | 0 |
| 0.20 | 0.00 | - | 21 | 289 | 860.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 146 | 865.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 400 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 60 | 875.00 | 171.84 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 20 | 300 | 880.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 310 | 885.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 14 | 85 | 890.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 4 | 61 | 895.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 811 | 900.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 21 | 905.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 92 | 910.00 | 182.47 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 67 | 915.00 | 187.49 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 164 | 920.00 | 172.07 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 85 | 925.00 | 142.97 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 3 | 13 | 930.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 16 | 18 | 935.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 111 | 940.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 2 | 945.00 | 217.26 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 103 | 950.00 | 222.28 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 16 | 955.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 23 | 960.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 602 | 965.00 | 235.21 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 10 | 12 | 970.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 5 | 975.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 980.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 26 | 985.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 15 | 1,000.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 50 | 1,010.00 | 280.87 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 41 | 1,020.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.