Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
30 September 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 280.00 | 0.03 | +0.02 | +200.00% | 2 | 1 |
| - | - | - | - | - | 300.00 | 0.03 | +0.03 | - | - | 32 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 320.00 | 0.01 | +0.01 | - | 3 | 54 |
| - | - | - | - | - | 330.00 | 0.01 | -0.05 | -83.33% | 152 | 177 |
| - | - | - | - | - | 340.00 | 0.01 | -0.08 | -88.89% | 62 | 148 |
| - | - | - | - | - | 350.00 | 0.03 | -0.12 | -80.00% | 183 | 1,075 |
| - | - | - | - | - | 360.00 | 0.02 | -0.18 | -90.00% | 73 | 209 |
| - | - | - | - | - | 370.00 | 0.05 | -0.23 | -82.14% | 63 | 516 |
| - | - | - | - | - | 380.00 | 0.11 | -0.30 | -73.17% | 64 | 210 |
| 74.40 | -59.58 | -44.47% | 4 | 1 | 390.00 | 0.10 | -0.42 | -80.77% | 102 | 247 |
| 102.53 | 0.00 | - | 1 | 4 | 400.00 | 0.20 | -0.55 | -73.33% | 669 | 632 |
| - | - | - | - | - | 405.00 | 0.26 | -0.50 | -65.79% | 151 | 126 |
| - | - | - | - | - | 410.00 | 0.34 | -0.63 | -64.95% | 184 | 183 |
| - | - | - | - | - | 415.00 | 0.46 | -0.65 | -58.56% | 214 | 88 |
| 56.96 | +56.96 | - | 10 | 0 | 420.00 | 0.58 | -0.74 | -56.06% | 376 | 253 |
| - | - | - | - | - | 425.00 | 0.75 | -0.77 | -50.66% | 260 | 105 |
| 39.80 | +39.80 | - | 4 | 0 | 430.00 | 0.95 | -0.80 | -45.71% | 452 | 177 |
| 39.00 | +39.00 | - | 2 | 5 | 435.00 | 1.26 | -0.81 | -39.13% | 202 | 73 |
| 30.00 | +30.00 | - | 13 | 10 | 440.00 | 1.75 | -0.58 | -24.89% | 383 | 209 |
| 23.15 | -20.95 | -47.51% | 36 | 2 | 445.00 | 2.28 | -0.57 | -20.00% | 312 | 169 |
| 20.35 | -21.30 | -51.14% | 39 | 17 | 450.00 | 3.09 | -0.21 | -6.36% | 1,327 | 845 |
| 16.05 | +16.05 | - | 117 | 12 | 455.00 | 4.00 | +0.02 | +0.50% | 867 | 351 |
| 12.05 | +12.05 | - | 143 | 22 | 460.00 | 5.50 | +0.75 | +15.79% | 1,338 | 369 |
| 9.20 | -23.15 | -71.56% | 253 | 29 | 465.00 | 7.59 | +1.79 | +30.86% | 796 | 271 |
| 6.50 | -18.05 | -73.52% | 371 | 56 | 470.00 | 10.27 | +3.17 | +44.65% | 1,496 | 292 |
| 4.45 | -17.45 | -79.68% | 525 | 27 | 475.00 | 13.05 | +4.38 | +50.52% | 921 | 482 |
| 2.90 | -15.23 | -84.00% | 703 | 65 | 480.00 | 16.25 | +6.25 | +62.50% | 653 | 608 |
| 1.80 | -12.82 | -87.69% | 918 | 208 | 485.00 | 21.00 | +8.71 | +70.87% | 388 | 269 |
| 1.18 | -10.80 | -90.15% | 970 | 342 | 490.00 | 24.19 | +9.71 | +67.06% | 206 | 224 |
| 0.66 | -8.99 | -93.16% | 637 | 417 | 495.00 | 30.52 | +13.02 | +74.40% | 132 | 253 |
| 0.43 | -7.21 | -94.37% | 1,740 | 729 | 500.00 | 34.35 | +13.75 | +66.75% | 339 | 590 |
| 0.30 | -5.50 | -94.83% | 325 | 224 | 505.00 | 40.55 | +18.25 | +81.84% | 23 | 266 |
| 0.21 | -4.39 | -95.43% | 1,858 | 401 | 510.00 | 43.65 | +19.15 | +78.16% | 139 | 195 |
| 0.17 | -4.03 | -95.95% | 582 | 99 | 512.50 | 29.10 | 0.00 | - | 10 | 30 |
| 0.12 | -3.44 | -96.63% | 377 | 203 | 515.00 | 48.40 | +17.30 | +55.63% | 13 | 65 |
| 0.11 | -3.04 | -96.51% | 196 | 121 | 517.50 | 45.33 | +16.48 | +57.12% | 4 | 29 |
| 0.11 | -2.64 | -96.00% | 560 | 599 | 520.00 | 47.46 | +12.46 | +35.60% | 76 | 367 |
| 0.08 | -2.25 | -96.57% | 31 | 147 | 522.50 | 56.92 | +19.87 | +53.63% | 1 | 42 |
| 0.08 | -1.89 | -95.94% | 417 | 626 | 525.00 | 59.68 | +21.78 | +57.47% | 8 | 208 |
| 0.06 | -1.69 | -96.57% | 82 | 140 | 527.50 | 52.35 | +23.15 | +79.28% | 4 | 40 |
| 0.06 | -1.44 | -96.00% | 469 | 602 | 530.00 | 64.77 | +22.62 | +53.67% | 11 | 148 |
| 0.11 | -1.34 | -92.41% | 107 | 156 | 532.50 | 30.40 | 0.00 | - | 3 | 19 |
| 0.04 | -1.13 | -96.58% | 202 | 1,309 | 535.00 | 69.83 | +20.73 | +42.22% | 7 | 117 |
| 0.04 | -0.96 | -96.00% | 39 | 134 | 537.50 | 42.05 | 0.00 | - | 1 | 7 |
| 0.04 | -0.86 | -95.56% | 349 | 600 | 540.00 | 74.75 | +22.25 | +42.38% | 33 | 81 |
| 0.04 | -0.83 | -95.40% | 157 | 1,985 | 542.50 | 49.40 | 0.00 | - | 2 | 2 |
| 0.02 | -0.59 | -96.72% | 274 | 1,463 | 545.00 | 49.50 | 0.00 | - | 1 | 36 |
| 0.02 | -0.64 | -96.97% | 12 | 46 | 547.50 | 72.86 | +29.11 | +66.54% | 1 | 6 |
| 0.02 | -0.46 | -95.83% | 359 | 605 | 550.00 | 64.70 | 0.00 | - | 2 | 42 |
| 0.03 | -0.42 | -93.33% | 48 | 72 | 552.50 | 63.85 | 0.00 | - | 2 | 0 |
| 0.03 | -0.34 | -91.89% | 131 | 367 | 555.00 | 67.85 | 0.00 | - | 1 | 24 |
| 0.01 | -0.38 | -97.44% | 3 | 18 | 557.50 | 70.80 | 0.00 | - | 1 | 1 |
| 0.03 | -0.33 | -91.67% | 100 | 246 | 560.00 | 49.00 | 0.00 | - | 2 | 1 |
| 0.01 | -0.24 | -96.00% | 25 | 138 | 565.00 | 71.25 | 0.00 | - | 4 | 1 |
| 0.02 | -0.18 | -90.00% | 15 | 161 | 570.00 | 80.95 | 0.00 | - | 23 | 23 |
| 0.02 | -0.14 | -87.50% | 22 | 208 | 575.00 | 76.95 | +76.95 | - | - | 0 |
| 0.11 | 0.00 | - | 23 | 85 | 580.00 | 51.55 | 0.00 | - | 1 | 1 |
| 0.02 | -0.05 | -71.43% | 7 | 83 | 585.00 | - | - | - | - | - |
| 0.01 | -0.08 | -88.89% | 2 | 131 | 590.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 57 | 595.00 | 43.65 | 0.00 | - | 2 | 0 |
| 0.02 | -0.04 | -66.67% | 7 | 150 | 600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 44 | 59 | 605.00 | 101.60 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 13 | 65 | 610.00 | 81.55 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 4 | 615.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 30 | 34 | 620.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 3 | 625.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 118 | 118 | 630.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 20 | 640.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 13 | 650.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 21 | 660.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
