Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 501.57 | 0.00 | - | 5 | 6 | 340.00 | 0.28 | 0.00 | - | 5 | 78 |
| - | - | - | - | - | 350.00 | 0.10 | 0.00 | - | 55 | 95 |
| - | - | - | - | - | 360.00 | 0.10 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 370.00 | 0.11 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 380.00 | 0.25 | 0.00 | - | 9 | 63 |
| - | - | - | - | - | 390.00 | 0.29 | 0.00 | - | 5 | 102 |
| 456.00 | 0.00 | - | 4 | 6 | 400.00 | 0.32 | 0.00 | - | 2 | 200 |
| - | - | - | - | - | 410.00 | 0.32 | 0.00 | - | 15 | 150 |
| - | - | - | - | - | 420.00 | 0.65 | 0.00 | - | 32 | 38 |
| 424.00 | 0.00 | - | - | 1 | 430.00 | 0.39 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 440.00 | 0.35 | 0.00 | - | 6 | 122 |
| 410.76 | 0.00 | - | 2 | 2 | 450.00 | 0.35 | 0.00 | - | 135 | 258 |
| 375.32 | 0.00 | - | 4 | 4 | 460.00 | 0.30 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 470.00 | 0.43 | 0.00 | - | 99 | 152 |
| 229.25 | 0.00 | - | 2 | 1 | 475.00 | 0.67 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 480.00 | 0.54 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 485.00 | 0.60 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 490.00 | 0.40 | 0.00 | - | 25 | 34 |
| 239.19 | 0.00 | - | 1 | 2 | 495.00 | 0.84 | 0.00 | - | 4 | 13 |
| 383.00 | 0.00 | - | 1 | 2 | 500.00 | 0.61 | 0.00 | - | 3 | 84 |
| - | - | - | - | - | 505.00 | 0.09 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 515.00 | 0.77 | 0.00 | - | 2 | 47 |
| 205.62 | 0.00 | - | 3 | 3 | 520.00 | 0.85 | +0.12 | +16.44% | 7 | 23 |
| 306.78 | 0.00 | - | 1 | 2 | 525.00 | 0.04 | 0.00 | - | 2 | 15 |
| 296.24 | 0.00 | - | 1 | 3 | 535.00 | 2.75 | 0.00 | - | 2 | 15 |
| 325.14 | 0.00 | - | 2 | 3 | 540.00 | 0.64 | 0.00 | - | 2 | 8 |
| 225.79 | 0.00 | - | 1 | 2 | 545.00 | 1.03 | 0.00 | - | 6 | 62 |
| 276.74 | 0.00 | - | 11 | 48 | 555.00 | 0.85 | 0.00 | - | 2 | 37 |
| 279.75 | 0.00 | - | 1 | 90 | 560.00 | 0.95 | 0.00 | - | 1 | 104 |
| 269.69 | -21.90 | -7.51% | 20 | 35 | 565.00 | 1.15 | 0.00 | - | 1 | 8 |
| 256.92 | 0.00 | - | 4 | 13 | 575.00 | 1.10 | 0.00 | - | 100 | 146 |
| 277.22 | 0.00 | - | 1 | 12 | 580.00 | 1.14 | 0.00 | - | 5 | 59 |
| 242.35 | 0.00 | - | 2 | 6 | 585.00 | 1.28 | 0.00 | - | 2 | 54 |
| 244.91 | 0.00 | - | 1 | 10 | 595.00 | 2.22 | 0.00 | - | 1 | 233 |
| 260.81 | 0.00 | - | 1 | 18 | 600.00 | 2.32 | 0.00 | - | 1 | 147 |
| 288.70 | 0.00 | - | 2 | 3 | 605.00 | 2.73 | 0.00 | - | 1 | 0 |
| 244.00 | 0.00 | - | 1 | 6 | 615.00 | 2.87 | -0.05 | -1.71% | 1 | 73 |
| 247.25 | 0.00 | - | 1 | 5 | 620.00 | 3.00 | +0.66 | +28.21% | 8 | 31 |
| 241.70 | 0.00 | - | 1 | 9 | 625.00 | 2.27 | 0.00 | - | 1 | 77 |
| 241.73 | 0.00 | - | 1 | 36 | 635.00 | 2.51 | 0.00 | - | 5 | 120 |
| 142.25 | 0.00 | - | - | 1 | 640.00 | 2.18 | 0.00 | - | 6 | 171 |
| 221.00 | 0.00 | - | 2 | 4 | 645.00 | 3.12 | 0.00 | - | 1 | 58 |
| 182.90 | -65.21 | -26.28% | 1 | 77 | 655.00 | 4.75 | -0.01 | -0.21% | 1 | 115 |
| 128.70 | 0.00 | - | 2 | 11 | 660.00 | 5.27 | 0.00 | - | 12 | 138 |
| 202.95 | 0.00 | - | 1 | 6 | 665.00 | 5.25 | +2.19 | +71.57% | 2 | 74 |
| 229.02 | 0.00 | - | 2 | 45 | 675.00 | 6.70 | 0.00 | - | 12 | 69 |
| 159.21 | 0.00 | - | 1 | 5 | 680.00 | 6.88 | +0.06 | +0.88% | 4 | 90 |
| 206.50 | 0.00 | - | 1 | 7 | 685.00 | 6.98 | -0.69 | -9.00% | 1 | 210 |
| 186.20 | 0.00 | - | 2 | 32 | 695.00 | 5.47 | 0.00 | - | 1 | 167 |
| 154.90 | 0.00 | - | 1 | 100 | 700.00 | 9.12 | +1.12 | +14.00% | 3 | 234 |
| 156.04 | 0.00 | - | 1 | 34 | 705.00 | 9.79 | -0.08 | -0.81% | 4 | 80 |
| 157.70 | 0.00 | - | 1 | 36 | 715.00 | 8.69 | 0.00 | - | 3 | 46 |
| 127.20 | 0.00 | - | 1 | 67 | 720.00 | 11.97 | +0.62 | +5.46% | 1 | 187 |
| 139.25 | 0.00 | - | 7 | 28 | 725.00 | 12.92 | -0.18 | -1.37% | 1 | 384 |
| 129.99 | 0.00 | - | 1 | 53 | 735.00 | 14.85 | +0.35 | +2.41% | 4 | 84 |
| 109.85 | -3.60 | -3.17% | 1 | 54 | 740.00 | 15.57 | +3.19 | +25.77% | 5 | 85 |
| 128.00 | 0.00 | - | 2 | 35 | 745.00 | 15.80 | -1.90 | -10.73% | 3 | 84 |
| 113.30 | 0.00 | - | 7 | 45 | 755.00 | 18.05 | -0.25 | -1.37% | 20 | 203 |
| 119.45 | 0.00 | - | 2 | 84 | 760.00 | 19.71 | +0.16 | +0.82% | 6 | 152 |
| 105.00 | 0.00 | - | 2 | 81 | 765.00 | 22.04 | +1.34 | +6.47% | 29 | 97 |
| 98.50 | 0.00 | - | 5 | 78 | 775.00 | 23.40 | -1.75 | -6.96% | 18 | 88 |
| 101.70 | 0.00 | - | 4 | 133 | 780.00 | 26.65 | -0.57 | -2.09% | 4 | 164 |
| 85.05 | 0.00 | - | 1 | 68 | 785.00 | 26.27 | -0.78 | -2.88% | 15 | 577 |
| 89.85 | 0.00 | - | 2 | 149 | 795.00 | 30.25 | +0.52 | +1.75% | 12 | 69 |
| 69.08 | -11.82 | -14.61% | 6 | 115 | 800.00 | 33.75 | +0.45 | +1.35% | 12 | 396 |
| 63.00 | -9.00 | -12.50% | 2 | 68 | 805.00 | 33.80 | -1.20 | -3.43% | 7 | 192 |
| 56.21 | -15.53 | -21.65% | 4 | 123 | 815.00 | 37.70 | -3.50 | -8.50% | 21 | 140 |
| 54.20 | -2.85 | -5.00% | 3 | 240 | 820.00 | 42.50 | -0.63 | -1.46% | 19 | 116 |
| 51.80 | -1.93 | -3.59% | 40 | 81 | 825.00 | 44.55 | +0.15 | +0.34% | 34 | 721 |
| 49.75 | +0.75 | +1.53% | 11 | 110 | 835.00 | 47.25 | -4.75 | -9.13% | 2 | 111 |
| 42.95 | -4.80 | -10.05% | 2 | 116 | 840.00 | 50.08 | +0.31 | +0.62% | 14 | 171 |
| 41.09 | -2.89 | -6.57% | 2 | 246 | 845.00 | 54.92 | 0.00 | - | 26 | 85 |
| 36.75 | -2.25 | -5.77% | 41 | 81 | 855.00 | 63.29 | +7.82 | +14.10% | 1 | 104 |
| 35.20 | -4.80 | -12.00% | 8 | 110 | 860.00 | 57.10 | 0.00 | - | 6 | 83 |
| 32.89 | -4.06 | -10.99% | 7 | 388 | 865.00 | 48.95 | 0.00 | - | 36 | 204 |
| 27.80 | -1.95 | -6.55% | 9 | 205 | 880.00 | 78.05 | +22.45 | +40.38% | 4 | 61 |
| 21.70 | -1.83 | -7.78% | 367 | 797 | 900.00 | 82.27 | 0.00 | - | 1 | 262 |
| 17.45 | -1.70 | -8.88% | 5 | 134 | 920.00 | 94.85 | 0.00 | - | 1 | 286 |
| 13.25 | -1.70 | -11.37% | 9 | 156 | 940.00 | 99.04 | 0.00 | - | 3 | 14 |
| 9.89 | -1.38 | -12.24% | 4 | 328 | 960.00 | 131.85 | 0.00 | - | 1 | 7 |
| 7.75 | -1.10 | -12.43% | 3 | 135 | 980.00 | 137.23 | 0.00 | - | 4 | 24 |
| 6.00 | -0.85 | -12.41% | 19 | 319 | 1,000.00 | 118.75 | 0.00 | - | 1 | 2 |
| 5.29 | 0.00 | - | 8 | 71 | 1,020.00 | 139.83 | 0.00 | - | - | 0 |
| 3.75 | -0.45 | -10.71% | 18 | 102 | 1,040.00 | 159.08 | 0.00 | - | - | 0 |
| 4.74 | 0.00 | - | 2 | 201 | 1,060.00 | 311.32 | 0.00 | - | 2 | 0 |
| 3.00 | 0.00 | - | 1 | 955 | 1,080.00 | - | - | - | - | - |
| 2.12 | -1.40 | -39.77% | 11 | 66 | 1,100.00 | 214.20 | 0.00 | - | - | 0 |
| 1.49 | 0.00 | - | 1 | 31 | 1,120.00 | - | - | - | - | - |
| 1.84 | 0.00 | - | 6 | 26 | 1,140.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 1 | 193 | 1,160.00 | 278.46 | 0.00 | - | - | 0 |
| 1.24 | 0.00 | - | 1 | 93 | 1,180.00 | 298.30 | 0.00 | - | 1 | 0 |
| 1.04 | -0.13 | -11.11% | 5 | 101 | 1,200.00 | 318.81 | 0.00 | - | - | 0 |
| 1.80 | 0.00 | - | 1 | 14 | 1,220.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 18 | 1,240.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 2 | 42 | 1,260.00 | - | - | - | - | - |
| 0.63 | -0.41 | -39.42% | 11 | 41 | 1,280.00 | - | - | - | - | - |
| 1.56 | 0.00 | - | - | 2 | 1,300.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 40 | 40 | 1,320.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 3 | 20 | 1,340.00 | 504.77 | 0.00 | - | 5 | 5 |
© 2024 Yahoo. All rights reserved.