Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
10 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 340.00 | 0.09 | 0.00 | - | 4 | 39 |
| - | - | - | - | - | 350.00 | 0.09 | 0.00 | - | 3 | 71 |
| - | - | - | - | - | 360.00 | 0.03 | 0.00 | - | 2 | 104 |
| - | - | - | - | - | 370.00 | 0.03 | 0.00 | - | 1 | 31 |
| 137.60 | 0.00 | - | 2 | 1 | 380.00 | 0.01 | 0.00 | - | 11 | 26 |
| - | - | - | - | - | 385.00 | 0.10 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 390.00 | 0.01 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 395.00 | 0.03 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 400.00 | 0.05 | -0.04 | -44.44% | 1 | 30 |
| - | - | - | - | - | 405.00 | 0.03 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 410.00 | 0.03 | 0.00 | - | 6 | 57 |
| - | - | - | - | - | 415.00 | 0.05 | 0.00 | - | 1 | 47 |
| - | - | - | - | - | 420.00 | 0.06 | 0.00 | - | 5 | 77 |
| - | - | - | - | - | 425.00 | 0.08 | 0.00 | - | 1 | 100 |
| 76.97 | 0.00 | - | 2 | 0 | 430.00 | 0.05 | 0.00 | - | 31 | 70 |
| - | - | - | - | - | 435.00 | 0.03 | -0.01 | -25.00% | 1 | 95 |
| 73.69 | 0.00 | - | 3 | 0 | 440.00 | 0.05 | 0.00 | - | 11 | 143 |
| 44.50 | 0.00 | - | - | 0 | 445.00 | 0.06 | -0.01 | -14.29% | 1 | 182 |
| 25.95 | 0.00 | - | - | 0 | 450.00 | 0.07 | -0.01 | -12.50% | 43 | 294 |
| - | - | - | - | - | 452.50 | 0.08 | 0.00 | - | 5 | 30 |
| 53.67 | 0.00 | - | 5 | 1 | 455.00 | 0.10 | 0.00 | - | 4 | 83 |
| - | - | - | - | - | 457.50 | 0.10 | +0.02 | +25.00% | 2 | 193 |
| 53.74 | 0.00 | - | 9 | 0 | 460.00 | 0.13 | +0.03 | +30.00% | 144 | 234 |
| 26.50 | 0.00 | - | - | 0 | 462.50 | 0.12 | +0.02 | +20.00% | 3 | 37 |
| 52.15 | 0.00 | - | 19 | 0 | 465.00 | 0.13 | -0.01 | -7.14% | 52 | 294 |
| 25.10 | 0.00 | - | - | 0 | 467.50 | 0.19 | +0.05 | +35.71% | 7 | 115 |
| 54.26 | 0.00 | - | 2 | 44 | 470.00 | 0.18 | +0.01 | +5.88% | 71 | 281 |
| 36.93 | 0.00 | - | 1 | 0 | 472.50 | 0.22 | 0.00 | - | 73 | 159 |
| 48.80 | 0.00 | - | 7 | 35 | 475.00 | 0.25 | +0.04 | +19.05% | 104 | 244 |
| 45.55 | 0.00 | - | 5 | 13 | 477.50 | 0.27 | +0.08 | +42.11% | 45 | 46 |
| 40.16 | -4.34 | -9.75% | 16 | 75 | 480.00 | 0.31 | -0.02 | -6.06% | 87 | 248 |
| 16.10 | 0.00 | - | - | 5 | 482.50 | 0.42 | +0.02 | +5.00% | 29 | 135 |
| 35.14 | -4.49 | -11.33% | 15 | 160 | 485.00 | 0.42 | +0.03 | +7.69% | 164 | 318 |
| 28.28 | -7.87 | -21.77% | 2 | 58 | 487.50 | 0.55 | +0.10 | +22.22% | 52 | 41 |
| 33.90 | 0.00 | - | 9 | 153 | 490.00 | 0.68 | +0.14 | +25.93% | 225 | 235 |
| 31.30 | 0.00 | - | 6 | 115 | 492.50 | 0.92 | +0.26 | +39.39% | 61 | 105 |
| 21.48 | -6.33 | -22.76% | 2 | 121 | 495.00 | 1.02 | +0.23 | +29.11% | 213 | 109 |
| 20.47 | +5.37 | +35.56% | 5 | 63 | 497.50 | 1.30 | +0.36 | +38.30% | 144 | 73 |
| 15.53 | -8.32 | -34.88% | 8 | 217 | 500.00 | 1.61 | +0.51 | +46.36% | 452 | 231 |
| 14.31 | -7.29 | -33.75% | 10 | 55 | 502.50 | 2.25 | +0.85 | +60.71% | 119 | 158 |
| 12.60 | -6.10 | -32.62% | 32 | 277 | 505.00 | 2.42 | +0.69 | +39.88% | 293 | 199 |
| 9.65 | -5.85 | -37.74% | 202 | 603 | 510.00 | 3.91 | +1.52 | +63.60% | 365 | 280 |
| 6.50 | -5.25 | -44.68% | 278 | 281 | 515.00 | 5.95 | +2.55 | +75.00% | 517 | 100 |
| 4.00 | -4.80 | -54.55% | 687 | 304 | 520.00 | 8.33 | +3.13 | +60.19% | 226 | 280 |
| 2.28 | -3.51 | -60.62% | 412 | 394 | 525.00 | 12.55 | +5.55 | +79.29% | 35 | 563 |
| 1.30 | -2.25 | -63.38% | 796 | 528 | 530.00 | 16.34 | +5.44 | +49.91% | 27 | 39 |
| 0.67 | -1.45 | -68.40% | 428 | 456 | 535.00 | - | - | - | - | - |
| 0.35 | -0.80 | -69.57% | 294 | 365 | 540.00 | - | - | - | - | - |
| 0.23 | -0.42 | -64.62% | 154 | 142 | 545.00 | - | - | - | - | - |
| 0.12 | -0.26 | -68.42% | 179 | 543 | 550.00 | - | - | - | - | - |
| 0.08 | -0.13 | -61.90% | 77 | 98 | 555.00 | - | - | - | - | - |
| 0.05 | -0.09 | -64.29% | 8 | 29 | 560.00 | - | - | - | - | - |
| 0.05 | -0.04 | -44.44% | 2 | 58 | 565.00 | - | - | - | - | - |
| 0.10 | +0.02 | +25.00% | 2 | 26 | 570.00 | 74.85 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 10 | 580.00 | - | - | - | - | - |
| - | - | - | - | - | 640.00 | 159.17 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
