Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 300.00 | 0.07 | 0.00 | - | - | 7 |
| 244.40 | 0.00 | - | 3 | 2 | 320.00 | - | - | - | - | - |
| 237.77 | 0.00 | - | - | 1 | 350.00 | 0.02 | 0.00 | - | 9 | 5 |
| - | - | - | - | - | 360.00 | 0.03 | 0.00 | - | 8 | 35 |
| 206.30 | 0.00 | - | - | 2 | 365.00 | 0.03 | 0.00 | - | 7 | 7 |
| 210.27 | 0.00 | - | - | 2 | 370.00 | 0.03 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 375.00 | 0.03 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 3 | 55 |
| - | - | - | - | - | 385.00 | 0.02 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 395.00 | 0.06 | 0.00 | - | 3 | 9 |
| 194.50 | 0.00 | - | 2 | 2 | 400.00 | 0.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 405.00 | 0.03 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 410.00 | 0.03 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 415.00 | 0.05 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 420.00 | 0.03 | 0.00 | - | 1 | 804 |
| - | - | - | - | - | 425.00 | 0.03 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 430.00 | 0.03 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 435.00 | 0.02 | 0.00 | - | 2 | 86 |
| 132.00 | 0.00 | - | - | 3 | 440.00 | 0.09 | 0.00 | - | 11 | 30 |
| 127.05 | 0.00 | - | - | 2 | 445.00 | 0.05 | 0.00 | - | 20 | 27 |
| 149.46 | 0.00 | - | 2 | 1 | 450.00 | 0.02 | 0.00 | - | 7 | 1,129 |
| - | - | - | - | - | 455.00 | 0.10 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 460.00 | 0.01 | 0.00 | - | 2 | 68 |
| - | - | - | - | - | 465.00 | 0.01 | -0.02 | -66.67% | 2 | 18 |
| 80.55 | 0.00 | - | 1 | 0 | 470.00 | 0.06 | 0.00 | - | 9 | 53 |
| 75.13 | 0.00 | - | - | 2 | 475.00 | 0.04 | 0.00 | - | 3 | 65 |
| 117.37 | 0.00 | - | 1 | 1 | 480.00 | 0.03 | -0.03 | -50.00% | 1 | 139 |
| 91.85 | 0.00 | - | - | 6 | 485.00 | 0.04 | 0.00 | - | 3 | 50 |
| 109.35 | 0.00 | - | 1 | 17 | 490.00 | 0.01 | -0.03 | -75.00% | 1 | 138 |
| 75.93 | 0.00 | - | 3 | 3 | 495.00 | 0.05 | 0.00 | - | 2 | 142 |
| 112.97 | +18.19 | +19.19% | 2 | 22 | 500.00 | 0.04 | -0.02 | -33.33% | 103 | 2,081 |
| 68.65 | 0.00 | - | 25 | 220 | 505.00 | 0.04 | +0.02 | +100.00% | 3 | 318 |
| 81.03 | 0.00 | - | 1 | 18 | 510.00 | 0.04 | -0.05 | -55.56% | 5 | 415 |
| 90.50 | 0.00 | - | 3 | 226 | 515.00 | 0.04 | 0.00 | - | 2 | 179 |
| 71.67 | 0.00 | - | 1 | 27 | 520.00 | 0.03 | -0.06 | -66.67% | 8 | 644 |
| 83.86 | -3.08 | -3.54% | 5 | 13 | 525.00 | 0.06 | -0.03 | -33.33% | 17 | 650 |
| 83.25 | 0.00 | - | 2 | 24 | 530.00 | 0.10 | -0.01 | -9.09% | 15 | 819 |
| 77.26 | 0.00 | - | 8 | 71 | 535.00 | 0.08 | -0.05 | -38.46% | 5 | 1,109 |
| 70.77 | +3.27 | +4.84% | 2 | 123 | 540.00 | 0.10 | -0.05 | -33.33% | 22 | 1,790 |
| 42.25 | 0.00 | - | - | 3 | 542.50 | 0.18 | 0.00 | - | 2 | 18 |
| 67.46 | 0.00 | - | 1 | 147 | 545.00 | 0.11 | -0.07 | -38.89% | 11 | 406 |
| - | - | - | - | - | 547.50 | 0.19 | -0.03 | -13.64% | 1 | 138 |
| 62.78 | +0.41 | +0.66% | 2 | 370 | 550.00 | 0.14 | -0.15 | -51.72% | 35 | 938 |
| 59.83 | +15.19 | +34.03% | 1 | 1 | 552.50 | 0.39 | 0.00 | - | 1 | 58 |
| 59.25 | +1.85 | +3.22% | 11 | 202 | 555.00 | 0.20 | -0.07 | -25.93% | 19 | 647 |
| 38.65 | 0.00 | - | 19 | 16 | 557.50 | 0.20 | -0.15 | -42.86% | 41 | 106 |
| 52.62 | +0.48 | +0.92% | 19 | 338 | 560.00 | 0.24 | -0.19 | -44.19% | 97 | 588 |
| 49.95 | +15.75 | +46.05% | 1 | 4 | 562.50 | 0.29 | -0.14 | -32.56% | 30 | 56 |
| 46.58 | -0.22 | -0.47% | 17 | 346 | 565.00 | 0.33 | -0.18 | -35.29% | 164 | 1,968 |
| 32.03 | 0.00 | - | 13 | 13 | 567.50 | 0.40 | -0.22 | -35.48% | 41 | 157 |
| 42.71 | +0.34 | +0.80% | 75 | 891 | 570.00 | 0.47 | -0.22 | -31.88% | 263 | 1,291 |
| 39.96 | +0.55 | +1.40% | 2 | 45 | 572.50 | 0.58 | -0.27 | -31.76% | 56 | 130 |
| 36.95 | -1.28 | -3.35% | 54 | 473 | 575.00 | 0.68 | -0.26 | -27.66% | 381 | 1,112 |
| 36.14 | +3.88 | +12.03% | 4 | 16 | 577.50 | 0.93 | -0.23 | -19.83% | 49 | 197 |
| 32.30 | -1.17 | -3.50% | 40 | 718 | 580.00 | 1.08 | -0.32 | -22.86% | 218 | 935 |
| 31.20 | +2.85 | +10.05% | 4 | 7 | 582.50 | 1.28 | -0.34 | -20.99% | 71 | 195 |
| 28.94 | -0.08 | -0.28% | 13 | 658 | 585.00 | 1.59 | -0.35 | -18.04% | 177 | 942 |
| 24.46 | -1.36 | -5.27% | 1 | 5 | 587.50 | 1.85 | -0.42 | -18.50% | 62 | 169 |
| 23.69 | -0.74 | -3.03% | 219 | 1,338 | 590.00 | 2.34 | -0.37 | -13.65% | 401 | 2,003 |
| 21.67 | -0.03 | -0.14% | 12 | 4 | 592.50 | 2.72 | -0.48 | -15.00% | 243 | 101 |
| 19.89 | -0.50 | -2.45% | 124 | 999 | 595.00 | 3.32 | -0.42 | -11.23% | 397 | 501 |
| 18.00 | -0.10 | -0.55% | 51 | 56 | 597.50 | 3.67 | -0.53 | -12.62% | 75 | 69 |
| 16.00 | -0.58 | -3.50% | 167 | 1,842 | 600.00 | 4.65 | -0.55 | -10.58% | 259 | 874 |
| 15.20 | +0.21 | +1.40% | 13 | 46 | 602.50 | 5.27 | -0.23 | -4.18% | 24 | 123 |
| 12.65 | -0.91 | -6.71% | 113 | 859 | 605.00 | 6.20 | -0.75 | -10.79% | 124 | 203 |
| 9.87 | -0.83 | -7.76% | 686 | 1,806 | 610.00 | 8.15 | -0.85 | -9.44% | 402 | 327 |
| 7.44 | -0.71 | -8.71% | 699 | 1,321 | 615.00 | 10.70 | -0.75 | -6.55% | 61 | 177 |
| 5.48 | -0.63 | -10.31% | 330 | 699 | 620.00 | 14.11 | -0.16 | -1.12% | 39 | 44 |
| 3.95 | -0.52 | -11.63% | 468 | 899 | 625.00 | 17.38 | -0.22 | -1.25% | 2 | 6 |
| 2.85 | -0.40 | -12.31% | 303 | 547 | 630.00 | 21.18 | -20.63 | -49.34% | 1 | 8 |
| 2.02 | -0.31 | -13.30% | 189 | 239 | 635.00 | 28.09 | +3.11 | +12.45% | 1 | 15 |
| 1.31 | -0.35 | -21.08% | 163 | 271 | 640.00 | 34.20 | 0.00 | - | 23 | 0 |
| 0.87 | -0.33 | -27.50% | 131 | 248 | 645.00 | 46.03 | 0.00 | - | - | 0 |
| 0.73 | -0.17 | -18.89% | 257 | 481 | 650.00 | 42.49 | 0.00 | - | 1 | 2 |
| 0.56 | -0.12 | -17.65% | 88 | 99 | 655.00 | - | - | - | - | - |
| 0.32 | -0.12 | -27.27% | 22 | 229 | 660.00 | 63.45 | 0.00 | - | - | 0 |
| 0.23 | -0.11 | -32.35% | 59 | 152 | 665.00 | - | - | - | - | - |
| 0.19 | -0.07 | -26.92% | 61 | 175 | 670.00 | 64.85 | 0.00 | - | 100 | 0 |
| 0.19 | +0.04 | +26.67% | 31 | 39 | 675.00 | - | - | - | - | - |
| 0.10 | -0.04 | -28.57% | 5 | 4 | 680.00 | 91.83 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 3 | 10 | 685.00 | 113.68 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 30 | 13 | 690.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 17 | 695.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 2 | 56 | 700.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 33 | 720.00 | 127.92 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | - | - | 740.00 | 148.09 | 0.00 | - | 26 | 0 |
| 0.03 | 0.00 | - | 1 | 2 | 760.00 | 167.94 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.