Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Calls
October 11, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 450.00 | 0.04 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 470.00 | 0.09 | 0.00 | - | 1 | 1 |
| 354.26 | 0.00 | - | 1 | 1 | 550.00 | 0.12 | 0.00 | - | - | 3 |
| 303.54 | 0.00 | - | 2 | 2 | 580.00 | - | - | - | - | - |
| 293.50 | 0.00 | - | 5 | 5 | 590.00 | - | - | - | - | - |
| - | - | - | - | - | 600.00 | 0.02 | 0.00 | - | 64 | 89 |
| 266.36 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| 250.65 | 0.00 | - | 2 | 1 | 650.00 | - | - | - | - | - |
| 218.28 | 0.00 | - | 2 | 2 | 660.00 | - | - | - | - | - |
| - | - | - | - | - | 670.00 | 0.38 | 0.00 | - | - | 1 |
| - | - | - | - | - | 690.00 | 0.01 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 700.00 | 0.01 | 0.00 | - | 7 | 47 |
| 172.92 | 0.00 | - | 5 | 5 | 710.00 | 0.06 | 0.00 | - | - | 0 |
| - | - | - | - | - | 715.00 | 0.03 | 0.00 | - | 1 | 5 |
| 181.93 | +19.42 | +11.95% | 2 | 1 | 720.00 | 0.01 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 725.00 | 0.25 | 0.00 | - | 32 | 10 |
| - | - | - | - | - | 730.00 | 0.07 | 0.00 | - | 8 | 4 |
| 140.40 | 0.00 | - | - | 1 | 735.00 | 0.15 | 0.00 | - | 11 | 37 |
| - | - | - | - | - | 740.00 | 0.14 | 0.00 | - | - | 6 |
| - | - | - | - | - | 745.00 | 0.12 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 750.00 | 0.01 | 0.00 | - | 37 | 228 |
| - | - | - | - | - | 755.00 | 0.08 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 760.00 | 0.01 | 0.00 | - | 1 | 219 |
| - | - | - | - | - | 765.00 | 0.11 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 770.00 | 0.03 | 0.00 | - | 1 | 60 |
| 126.40 | 0.00 | - | 1 | 2 | 775.00 | 0.08 | 0.00 | - | 10 | 60 |
| 104.10 | 0.00 | - | 1 | 1 | 780.00 | 0.01 | 0.00 | - | 3 | 138 |
| 102.92 | 0.00 | - | 8 | 8 | 785.00 | 0.03 | 0.00 | - | 3 | 18 |
| 119.65 | 0.00 | - | 1 | 1 | 790.00 | 0.02 | 0.00 | - | 33 | 109 |
| - | - | - | - | - | 795.00 | 0.02 | -0.02 | -33.33% | 2 | 94 |
| 87.14 | 0.00 | - | 6 | 58 | 800.00 | 0.02 | -0.01 | -33.33% | 2 | 278 |
| 103.45 | 0.00 | - | 6 | 7 | 805.00 | 0.06 | 0.00 | - | 15 | 66 |
| 113.60 | 0.00 | - | - | 1 | 810.00 | 0.02 | +0.01 | +100.00% | 2 | 340 |
| 86.89 | +16.12 | +22.78% | 1 | 2 | 815.00 | 0.03 | 0.00 | - | 50 | 275 |
| 84.26 | 0.00 | - | 2 | 2 | 820.00 | 2.50 | +2.47 | +101.23% | 2 | 484 |
| 62.28 | 0.00 | - | 1 | 1 | 825.00 | 0.03 | 0.00 | - | 3 | 317 |
| 63.00 | 0.00 | - | - | 4 | 830.00 | 0.04 | +0.01 | +33.33% | 4 | 620 |
| 46.69 | 0.00 | - | 1 | 3 | 835.00 | 0.05 | 0.00 | - | 23 | 584 |
| 64.50 | +19.00 | +41.76% | 1 | 14 | 840.00 | 0.04 | -0.01 | -16.67% | 10 | 2,503 |
| 57.88 | +22.88 | +65.37% | 2 | 10 | 845.00 | 0.05 | -0.04 | -44.44% | 21 | 1,366 |
| 59.75 | 0.00 | - | 13 | 60 | 850.00 | 0.09 | +0.01 | +12.50% | 17 | 1,303 |
| 54.88 | +0.51 | +0.94% | 1 | 19 | 855.00 | 0.09 | -0.01 | -10.00% | 14 | 4,549 |
| 47.00 | -2.42 | -4.90% | 5 | 65 | 860.00 | 0.12 | -0.02 | -14.29% | 154 | 4,776 |
| 42.92 | 0.00 | - | 16 | 75 | 865.00 | 0.18 | -0.02 | -10.00% | 32 | 1,729 |
| 41.70 | 0.00 | - | 2 | 7 | 867.50 | 0.20 | -0.02 | -9.09% | 13 | 210 |
| 37.90 | 0.00 | - | 11 | 125 | 870.00 | 0.26 | 0.00 | - | 245 | 1,906 |
| 35.95 | 0.00 | - | 4 | 24 | 872.50 | 0.36 | +0.03 | +6.82% | 5 | 213 |
| 29.36 | -4.64 | -13.65% | 1 | 173 | 875.00 | 0.40 | +0.05 | +14.29% | 60 | 535 |
| 26.75 | 0.00 | - | 94 | 182 | 877.50 | 0.51 | +0.04 | +8.51% | 38 | 470 |
| 21.58 | -8.92 | -29.25% | 3 | 553 | 880.00 | 0.62 | +0.02 | +3.33% | 287 | 1,484 |
| 26.58 | 0.00 | - | 24 | 464 | 882.50 | 0.85 | +0.14 | +19.72% | 9 | 349 |
| 19.50 | -5.32 | -21.43% | 12 | 319 | 885.00 | 1.00 | +0.14 | +17.95% | 63 | 487 |
| 15.85 | -6.45 | -28.92% | 3 | 131 | 887.50 | 1.41 | +0.31 | +29.25% | 109 | 135 |
| 14.20 | -7.17 | -33.55% | 109 | 424 | 890.00 | 1.98 | +0.68 | +55.74% | 333 | 525 |
| 9.60 | -7.30 | -43.20% | 6 | 227 | 895.00 | 2.75 | +0.74 | +36.82% | 75 | 280 |
| 7.84 | -7.16 | -47.73% | 3 | 134 | 897.50 | 4.00 | +1.32 | +49.25% | 63 | 151 |
| 5.35 | -7.70 | -59.00% | 91 | 788 | 900.00 | 5.11 | +2.01 | +62.04% | 125 | 357 |
| 4.80 | -6.37 | -57.03% | 20 | 264 | 902.50 | 5.99 | +2.17 | +56.81% | 76 | 98 |
| 3.10 | -6.45 | -64.50% | 235 | 598 | 905.00 | 7.30 | +2.65 | +56.99% | 87 | 142 |
| 2.65 | -5.55 | -67.68% | 59 | 427 | 907.50 | 8.80 | +3.10 | +54.39% | 41 | 53 |
| 1.75 | -4.70 | -72.87% | 209 | 2,485 | 910.00 | 11.00 | +3.93 | +55.59% | 19 | 59 |
| 1.44 | -4.25 | -74.69% | 52 | 266 | 912.50 | 9.55 | +0.25 | +2.69% | 1 | 30 |
| 1.05 | -3.52 | -77.19% | 187 | 542 | 915.00 | 9.72 | 0.00 | - | 19 | 18 |
| 0.69 | -2.98 | -81.20% | 17 | 226 | 917.50 | 11.10 | 0.00 | - | 11 | 12 |
| 0.61 | -2.34 | -79.32% | 210 | 778 | 920.00 | 11.65 | 0.00 | - | 9 | 50 |
| 0.33 | -1.47 | -81.67% | 88 | 785 | 925.00 | 17.60 | 0.00 | - | 7 | 7 |
| 0.22 | -0.87 | -81.31% | 88 | 587 | 930.00 | 30.00 | +7.70 | +34.53% | 10 | 13 |
| 0.20 | -0.47 | -70.15% | 87 | 283 | 935.00 | 41.95 | 0.00 | - | 2 | 0 |
| 0.10 | -0.31 | -75.61% | 60 | 953 | 940.00 | - | - | - | - | - |
| 0.09 | -0.28 | -75.68% | 14 | 293 | 945.00 | 44.56 | 0.00 | - | - | 0 |
| 0.05 | -0.14 | -73.68% | 39 | 903 | 950.00 | 71.00 | 0.00 | - | 10 | 0 |
| 0.13 | 0.00 | - | 63 | 236 | 955.00 | 56.80 | 0.00 | - | 1 | 0 |
| 0.04 | -0.06 | -60.00% | 11 | 631 | 960.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 21 | 83 | 965.00 | 64.80 | 0.00 | - | 3 | 0 |
| 0.04 | -0.01 | -20.00% | 10 | 308 | 970.00 | 70.85 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 37 | 80 | 975.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 108 | 980.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 6 | 985.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 62 | 990.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 5 | 995.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 3 | 401 | 1,000.00 | 90.00 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | - | 0 | 1,005.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 49 | 1,010.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 15 | 196 | 1,020.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 143 | 1,025.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 8 | 1,030.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 6 | 1,035.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 196 | 1,040.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 47 | 1,050.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 91 | 1,060.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 33 | 1,080.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 204 | 1,100.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | - | 21 | 1,140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 5 | 1,160.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 27 | 1,180.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 43 | 1,320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 149 | 1,340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 247 | 1,360.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.