Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 329.00 | 0.00 | - | 1 | 1 | 410.00 | 0.17 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 500.00 | 0.07 | 0.00 | - | 4 | 4 |
| 246.19 | +26.49 | +12.06% | 1 | 1 | 550.00 | - | - | - | - | - |
| 183.63 | 0.00 | - | 1 | 1 | 585.00 | 0.22 | 0.00 | - | - | 5 |
| - | - | - | - | - | 590.00 | 0.21 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 595.00 | 0.22 | 0.00 | - | 2 | 3 |
| 200.50 | 0.00 | - | 8 | 7 | 600.00 | 0.01 | 0.00 | - | 1 | 87 |
| - | - | - | - | - | 605.00 | 0.07 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 610.00 | 0.26 | 0.00 | - | 2 | 18 |
| 181.11 | +9.76 | +5.70% | 1 | 1 | 615.00 | 0.15 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 620.00 | 0.10 | 0.00 | - | 10 | 21 |
| 170.75 | 0.00 | - | 1 | 1 | 625.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 630.00 | 0.75 | +0.01 | +1.35% | 1 | 24 |
| - | - | - | - | - | 635.00 | 0.10 | 0.00 | - | 1 | 33 |
| 70.27 | 0.00 | - | 1 | 1 | 640.00 | 0.76 | +0.66 | +660.00% | 1 | 69 |
| 151.21 | +9.92 | +7.02% | 1 | 69 | 645.00 | 0.42 | 0.00 | - | 1 | 60 |
| 127.79 | 0.00 | - | 20 | 62 | 650.00 | 0.04 | -0.02 | -33.33% | 1 | 88 |
| 77.90 | 0.00 | - | 1 | 1 | 655.00 | 0.49 | 0.00 | - | 2 | 49 |
| - | - | - | - | - | 660.00 | 0.09 | -0.21 | -70.00% | 1 | 114 |
| 101.25 | 0.00 | - | 3 | 2 | 665.00 | 0.25 | 0.00 | - | 1 | 55 |
| 112.15 | 0.00 | - | 3 | 9 | 670.00 | 0.01 | 0.00 | - | 1 | 107 |
| 91.30 | 0.00 | - | 3 | 1 | 675.00 | 0.04 | -0.03 | -42.86% | 73 | 409 |
| 98.18 | 0.00 | - | 1 | 4 | 680.00 | 0.05 | -0.02 | -28.57% | 1 | 345 |
| 98.88 | 0.00 | - | 1 | 81 | 685.00 | 0.08 | 0.00 | - | 6 | 55 |
| 107.65 | +16.03 | +17.50% | 4 | 28 | 690.00 | 0.10 | 0.00 | - | 2 | 140 |
| 72.95 | 0.00 | - | 2 | 12 | 695.00 | 0.03 | -0.03 | -50.00% | 7 | 75 |
| 96.13 | +6.65 | +7.43% | 4 | 15 | 700.00 | 0.03 | -0.05 | -62.50% | 46 | 222 |
| 96.52 | 0.00 | - | 1 | 5 | 705.00 | 0.07 | -0.07 | -50.00% | 6 | 228 |
| 83.70 | +16.50 | +24.55% | 5 | 40 | 710.00 | 0.07 | -0.02 | -22.22% | 1 | 92 |
| 81.87 | +8.52 | +11.62% | 1 | 14 | 715.00 | 0.08 | -0.02 | -20.00% | 2 | 281 |
| - | - | - | - | - | 717.50 | 0.02 | -0.19 | -90.48% | 6 | 34 |
| 73.31 | -2.35 | -3.11% | 6 | 49 | 720.00 | 0.09 | -0.02 | -18.18% | 25 | 201 |
| - | - | - | - | - | 722.50 | 0.07 | -0.09 | -56.25% | 3 | 10 |
| 70.71 | 0.00 | - | 9 | 76 | 725.00 | 0.07 | -0.02 | -22.22% | 60 | 364 |
| - | - | - | - | - | 727.50 | 0.13 | 0.00 | - | 7 | 29 |
| 67.71 | +5.14 | +8.21% | 8 | 149 | 730.00 | 0.08 | -0.06 | -42.86% | 60 | 153 |
| 66.32 | 0.00 | - | 1 | 5 | 732.50 | 0.11 | -0.06 | -35.29% | 3 | 13 |
| 60.85 | -5.15 | -7.80% | 9 | 70 | 735.00 | 0.09 | -0.08 | -47.06% | 28 | 124 |
| 47.83 | 0.00 | - | - | 2 | 737.50 | 0.13 | -0.06 | -31.58% | 11 | 41 |
| 53.86 | -8.75 | -13.98% | 2 | 874 | 740.00 | 0.13 | -0.07 | -35.00% | 39 | 158 |
| 59.65 | 0.00 | - | 1 | 4 | 742.50 | 0.13 | -0.03 | -18.75% | 43 | 84 |
| 48.44 | -2.03 | -4.02% | 3 | 192 | 745.00 | 0.13 | -0.11 | -45.83% | 40 | 121 |
| 56.21 | 0.00 | - | 3 | 6 | 747.50 | 0.16 | -0.14 | -46.67% | 17 | 54 |
| 45.00 | -6.22 | -12.14% | 2 | 274 | 750.00 | 0.17 | -0.16 | -48.48% | 166 | 616 |
| - | - | - | - | - | 752.50 | 0.22 | -0.08 | -26.67% | 1 | 36 |
| 42.45 | -4.67 | -9.91% | 12 | 71 | 755.00 | 0.28 | -0.17 | -37.78% | 39 | 115 |
| 36.87 | -9.80 | -21.00% | 1 | 12 | 757.50 | 0.33 | -0.23 | -41.07% | 10 | 63 |
| 37.52 | -1.01 | -2.62% | 15 | 124 | 760.00 | 0.45 | -0.25 | -35.71% | 235 | 537 |
| 18.65 | 0.00 | - | 4 | 8 | 762.50 | 0.53 | -0.25 | -32.05% | 35 | 141 |
| 32.70 | -1.99 | -5.74% | 29 | 194 | 765.00 | 0.65 | -0.35 | -35.00% | 140 | 1,188 |
| 37.00 | 0.00 | - | 13 | 12 | 767.50 | 0.70 | -0.52 | -42.62% | 108 | 41 |
| 28.10 | -0.70 | -2.43% | 19 | 445 | 770.00 | 0.97 | -0.54 | -35.76% | 297 | 644 |
| 24.90 | -7.51 | -23.17% | 5 | 62 | 772.50 | 1.29 | -0.61 | -32.11% | 111 | 145 |
| 22.95 | -1.07 | -4.45% | 47 | 166 | 775.00 | 1.60 | -0.75 | -31.91% | 201 | 265 |
| 20.60 | -6.70 | -24.54% | 3 | 115 | 777.50 | 1.99 | -0.68 | -25.47% | 143 | 91 |
| 19.60 | +0.90 | +4.81% | 192 | 467 | 780.00 | 2.44 | -0.81 | -24.92% | 138 | 381 |
| 14.70 | -0.25 | -1.67% | 234 | 500 | 785.00 | 3.90 | -1.10 | -22.00% | 150 | 362 |
| 11.57 | +0.42 | +3.77% | 221 | 911 | 790.00 | 5.25 | -1.55 | -22.79% | 992 | 342 |
| 9.45 | +0.70 | +8.00% | 627 | 399 | 795.00 | 7.35 | -2.15 | -22.63% | 220 | 182 |
| 6.65 | +0.25 | +3.91% | 2,023 | 700 | 800.00 | 10.60 | -1.40 | -11.67% | 176 | 440 |
| 4.54 | -0.21 | -4.42% | 1,333 | 827 | 805.00 | 13.55 | -1.45 | -9.67% | 25 | 130 |
| 3.25 | -0.35 | -9.72% | 622 | 499 | 810.00 | 15.98 | -12.87 | -44.61% | 29 | 1 |
| 2.20 | -0.45 | -16.98% | 231 | 243 | 815.00 | - | - | - | - | - |
| 1.62 | -0.14 | -7.95% | 353 | 486 | 820.00 | - | - | - | - | - |
| 1.15 | -0.28 | -19.58% | 1,332 | 176 | 825.00 | - | - | - | - | - |
| 0.77 | -0.23 | -23.00% | 170 | 263 | 830.00 | - | - | - | - | - |
| 0.61 | -0.45 | -42.45% | 86 | 93 | 835.00 | 113.15 | 0.00 | - | - | 0 |
| 0.40 | -0.12 | -23.08% | 43 | 535 | 840.00 | 44.00 | 0.00 | - | 1 | 2 |
| 0.42 | +0.05 | +13.51% | 66 | 40 | 845.00 | - | - | - | - | - |
| 0.31 | -0.02 | -6.06% | 106 | 97 | 850.00 | - | - | - | - | - |
| 0.17 | -0.26 | -60.47% | 4 | 65 | 860.00 | - | - | - | - | - |
| 0.18 | -0.12 | -40.00% | 43 | 2 | 865.00 | - | - | - | - | - |
| 0.08 | -0.09 | -52.94% | 15 | 56 | 870.00 | - | - | - | - | - |
| 0.12 | -0.10 | -45.45% | 4 | 24 | 880.00 | - | - | - | - | - |
| 0.15 | +0.03 | +25.00% | 7 | 70 | 890.00 | - | - | - | - | - |
| 0.51 | +0.44 | +628.57% | 1 | 5 | 900.00 | 171.17 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 2 | 3 | 910.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 1 | 940.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 1 | 950.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 6 | 2 | 960.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.