Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 255.68 | 0.00 | - | - | 0 | 480.00 | - | - | - | - | - |
| - | - | - | - | - | 500.00 | 0.23 | 0.00 | - | 1 | 5 |
| 178.16 | +22.12 | +14.18% | 1 | 1 | 550.00 | 0.04 | 0.00 | - | 4 | 32 |
| - | - | - | - | - | 560.00 | 0.48 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 570.00 | 0.26 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 580.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 585.00 | 0.43 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 595.00 | 0.30 | 0.00 | - | - | 1 |
| 123.35 | 0.00 | - | 1 | 0 | 600.00 | 0.40 | 0.00 | - | 2 | 48 |
| - | - | - | - | - | 605.00 | 0.31 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 610.00 | 0.28 | 0.00 | - | 1 | 8 |
| 96.81 | 0.00 | - | 1 | 0 | 615.00 | 0.19 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 620.00 | 0.01 | 0.00 | - | 2 | 16 |
| 97.75 | 0.00 | - | 35 | 0 | 625.00 | 0.01 | 0.00 | - | 1 | 75 |
| 92.80 | 0.00 | - | 60 | 0 | 630.00 | 0.03 | 0.00 | - | 10 | 40 |
| 94.69 | +9.34 | +10.94% | 2 | 2 | 635.00 | 0.03 | 0.00 | - | 3 | 79 |
| 82.70 | 0.00 | - | 60 | 0 | 640.00 | 0.02 | 0.00 | - | 15 | 163 |
| 71.80 | 0.00 | - | 1 | 0 | 645.00 | 0.02 | 0.00 | - | 34 | 148 |
| 72.70 | 0.00 | - | 75 | 0 | 650.00 | 0.02 | 0.00 | - | 1 | 223 |
| 65.55 | 0.00 | - | 240 | 150 | 655.00 | 0.01 | -0.01 | -50.00% | 8 | 138 |
| 53.95 | 0.00 | - | - | 0 | 660.00 | 0.01 | -0.01 | -50.00% | 14 | 269 |
| 56.53 | 0.00 | - | 1 | 0 | 665.00 | 0.01 | -0.02 | -66.67% | 8 | 203 |
| 53.50 | 0.00 | - | 181 | 2 | 670.00 | 0.01 | -0.02 | -66.67% | 88 | 349 |
| 55.00 | +12.00 | +27.91% | 6 | 20 | 675.00 | 0.01 | -0.02 | -66.67% | 116 | 1,507 |
| 42.75 | 0.00 | - | 35 | 0 | 680.00 | 0.01 | -0.03 | -75.00% | 130 | 552 |
| 51.59 | 0.00 | - | 1 | 2 | 685.00 | 0.02 | -0.03 | -60.00% | 79 | 373 |
| 32.70 | 0.00 | - | 45 | 8 | 690.00 | 0.04 | -0.01 | -20.00% | 143 | 711 |
| 25.25 | 0.00 | - | 6 | 0 | 695.00 | 0.01 | -0.06 | -85.71% | 196 | 485 |
| 30.10 | +11.65 | +63.14% | 16 | 22 | 700.00 | 0.01 | -0.09 | -90.00% | 126 | 618 |
| 22.00 | +6.00 | +37.50% | 8 | 11 | 705.00 | 0.01 | -0.17 | -94.44% | 528 | 604 |
| 10.75 | 0.00 | - | 40 | 47 | 707.50 | 0.01 | -0.28 | -96.55% | 61 | 337 |
| 18.38 | +6.81 | +58.86% | 56 | 56 | 710.00 | 0.01 | -0.34 | -97.14% | 350 | 505 |
| 16.85 | +8.15 | +93.68% | 10 | 167 | 712.50 | 0.04 | -0.56 | -93.33% | 141 | 379 |
| 14.22 | +7.36 | +107.29% | 41 | 306 | 715.00 | 0.03 | -0.99 | -97.06% | 363 | 561 |
| 12.41 | +7.06 | +131.96% | 29 | 294 | 717.50 | 0.01 | -1.41 | -99.30% | 138 | 99 |
| 9.11 | +4.84 | +113.35% | 406 | 500 | 720.00 | 0.01 | -2.21 | -99.55% | 461 | 300 |
| 8.23 | +5.41 | +191.84% | 243 | 730 | 722.50 | 0.03 | -3.97 | -99.25% | 526 | 181 |
| 4.26 | +2.43 | +132.79% | 773 | 639 | 725.00 | 0.01 | -5.59 | -99.82% | 975 | 214 |
| 1.60 | +0.70 | +77.78% | 545 | 390 | 727.50 | 0.01 | -6.09 | -99.84% | 629 | 118 |
| 0.01 | -0.57 | -98.28% | 4,610 | 2,654 | 730.00 | 0.90 | -8.78 | -90.70% | 190 | 164 |
| 0.03 | -0.29 | -90.62% | 568 | 323 | 732.50 | 3.20 | -11.92 | -78.84% | 51 | 22 |
| 0.01 | -0.17 | -94.44% | 432 | 797 | 735.00 | 6.54 | -7.25 | -52.57% | 60 | 86 |
| 0.01 | -0.11 | -91.67% | 231 | 333 | 737.50 | 16.20 | 0.00 | - | 1 | 1 |
| 0.01 | -0.08 | -88.89% | 89 | 502 | 740.00 | 19.70 | 0.00 | - | 31 | 32 |
| 0.02 | -0.06 | -75.00% | 92 | 210 | 742.50 | 18.70 | 0.00 | - | - | 1 |
| 0.01 | -0.05 | -83.33% | 79 | 1,022 | 745.00 | 16.71 | -23.79 | -58.74% | 1 | 7 |
| 0.01 | -0.08 | -88.89% | 20 | 63 | 747.50 | 22.86 | -0.64 | -2.72% | 2 | 2 |
| 0.01 | -0.04 | -80.00% | 48 | 496 | 750.00 | 23.28 | -23.03 | -49.73% | 1 | 50 |
| 0.02 | -0.02 | -50.00% | 15 | 90 | 752.50 | 39.50 | 0.00 | - | - | 0 |
| 0.03 | -0.02 | -40.00% | 11 | 279 | 755.00 | 46.05 | 0.00 | - | 9 | 10 |
| 0.01 | -0.03 | -75.00% | 11 | 197 | 760.00 | 37.47 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 4 | 191 | 765.00 | 48.00 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 68 | 770.00 | 26.10 | 0.00 | - | 1 | 0 |
| 0.06 | +0.02 | +50.00% | 1 | 139 | 775.00 | 28.28 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 27 | 225 | 780.00 | 46.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 82 | 785.00 | 44.61 | 0.00 | - | 28 | 0 |
| 0.05 | 0.00 | - | 19 | 77 | 790.00 | 51.78 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 59 | 795.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 13 | 201 | 800.00 | 61.82 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 4 | 14 | 805.00 | 70.55 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 15 | 126 | 810.00 | 75.45 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 98 | 815.00 | - | - | - | - | - |
| 1.48 | 0.00 | - | 2 | 25 | 820.00 | 82.01 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 1 | 41 | 825.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 11 | 830.00 | 59.52 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 16 | 88 | 835.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 10 | 16 | 840.00 | 67.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 88 | 850.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 3 | 860.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 199 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 33 | 880.00 | 139.69 | 0.00 | - | - | 0 |
| - | - | - | - | - | 890.00 | 151.76 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 38 | 238 | 900.00 | 161.83 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 3 | 11 | 910.00 | - | - | - | - | - |
| - | - | - | - | - | 920.00 | 182.03 | 0.00 | - | - | 0 |
| 0.67 | 0.00 | - | - | 1 | 930.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.