Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 648.00 | 0.00 | - | 3 | 30 | 215.00 | 0.13 | +0.07 | +116.67% | 1 | 484 |
| 617.95 | 0.00 | - | 5 | 14 | 225.00 | 0.06 | 0.00 | - | 2 | 99 |
| 372.00 | 0.00 | - | 3 | 31 | 230.00 | 0.40 | 0.00 | - | 5 | 407 |
| 651.33 | 0.00 | - | 1 | 16 | 235.00 | 0.05 | 0.00 | - | 15 | 159 |
| 267.82 | 0.00 | - | 2 | 0 | 240.00 | 0.40 | 0.00 | - | 2 | 64 |
| 502.87 | 0.00 | - | 1 | 41 | 245.00 | 0.17 | 0.00 | - | 30 | 80 |
| 431.00 | 0.00 | - | 5 | 21 | 250.00 | 0.46 | 0.00 | - | 2 | 142 |
| 604.88 | 0.00 | - | 2 | 47 | 255.00 | 0.07 | 0.00 | - | 1 | 73 |
| 423.63 | 0.00 | - | 1 | 41 | 260.00 | 0.58 | 0.00 | - | 8 | 69 |
| 515.17 | 0.00 | - | 1 | 57 | 265.00 | 0.21 | 0.00 | - | 30 | 88 |
| 376.62 | 0.00 | - | 1 | 46 | 270.00 | 1.84 | 0.00 | - | 20 | 67 |
| 578.52 | 0.00 | - | 2 | 107 | 275.00 | 0.13 | 0.00 | - | 1 | 63 |
| 366.93 | 0.00 | - | 1 | 58 | 280.00 | 0.75 | 0.00 | - | 2 | 86 |
| 568.77 | 0.00 | - | 2 | 100 | 285.00 | 0.01 | 0.00 | - | 1 | 112 |
| 355.35 | 0.00 | - | 2 | 106 | 290.00 | 0.80 | 0.00 | - | 1 | 33 |
| 563.00 | 0.00 | - | 1 | 69 | 295.00 | 0.17 | 0.00 | - | 5 | 57 |
| 375.00 | 0.00 | - | 10 | 103 | 300.00 | 0.84 | 0.00 | - | 12 | 100 |
| 555.00 | 0.00 | - | 1 | 33 | 305.00 | 0.11 | 0.00 | - | 14 | 112 |
| 376.00 | 0.00 | - | 1 | 70 | 310.00 | 0.98 | 0.00 | - | 9 | 66 |
| 527.68 | 0.00 | - | 12 | 42 | 315.00 | 0.53 | 0.00 | - | 1 | 56 |
| 260.16 | 0.00 | - | 11 | 30 | 320.00 | 1.00 | 0.00 | - | 10 | 82 |
| 480.88 | 0.00 | - | 1 | 26 | 325.00 | 0.10 | 0.00 | - | 10 | 66 |
| 548.29 | 0.00 | - | 10 | 1 | 330.00 | 0.11 | 0.00 | - | 12 | 12 |
| 337.00 | 0.00 | - | 1 | 42 | 335.00 | 0.50 | 0.00 | - | 1 | 280 |
| 327.60 | 0.00 | - | 4 | 26 | 340.00 | 0.15 | 0.00 | - | 55 | 100 |
| 447.57 | 0.00 | - | 1 | 27 | 345.00 | 0.36 | 0.00 | - | 5 | 240 |
| 435.69 | 0.00 | - | 1 | 1 | 350.00 | 0.20 | 0.00 | - | 1 | 149 |
| 439.90 | 0.00 | - | 1 | 44 | 355.00 | 0.13 | 0.00 | - | 1 | 159 |
| 336.65 | 0.00 | - | 10 | 4 | 360.00 | 0.20 | 0.00 | - | 2 | 26 |
| 517.78 | 0.00 | - | 1 | 80 | 365.00 | 0.16 | 0.00 | - | 5 | 329 |
| 314.00 | 0.00 | - | 13 | 45 | 370.00 | 3.05 | 0.00 | - | 34 | 49 |
| 503.20 | 0.00 | - | 5 | 23 | 375.00 | 0.45 | 0.00 | - | 1 | 398 |
| 300.48 | 0.00 | - | 1 | 84 | 380.00 | 0.20 | 0.00 | - | 3 | 112 |
| 425.43 | 0.00 | - | 1 | 40 | 385.00 | 0.16 | 0.00 | - | 1 | 1,260 |
| 257.00 | 0.00 | - | 20 | 25 | 390.00 | 0.73 | 0.00 | - | 40 | 100 |
| 345.28 | 0.00 | - | - | 38 | 395.00 | 0.80 | 0.00 | - | 1 | 527 |
| 473.04 | 0.00 | - | 3 | 7 | 400.00 | 0.25 | 0.00 | - | 1 | 252 |
| 424.25 | 0.00 | - | 1 | 57 | 405.00 | 0.50 | +0.19 | +61.29% | 1 | 1,129 |
| 297.34 | 0.00 | - | 10 | 10 | 410.00 | 0.73 | 0.00 | - | 10 | 31 |
| 476.45 | 0.00 | - | 1 | 68 | 415.00 | 1.01 | 0.00 | - | 1 | 158 |
| 183.20 | 0.00 | - | 1 | 65 | 420.00 | 1.16 | 0.00 | - | 20 | 23 |
| 403.80 | 0.00 | - | 4 | 643 | 425.00 | 0.29 | 0.00 | - | 100 | 363 |
| 273.50 | 0.00 | - | 1 | 69 | 430.00 | 0.50 | 0.00 | - | 1 | 29 |
| 383.26 | 0.00 | - | 1 | 156 | 435.00 | 0.45 | 0.00 | - | 2 | 969 |
| 248.61 | 0.00 | - | 40 | 146 | 440.00 | 1.00 | 0.00 | - | 1 | 101 |
| 446.38 | 0.00 | - | 10 | 140 | 445.00 | 0.52 | 0.00 | - | 1 | 475 |
| 413.57 | 0.00 | - | 1 | 3 | 450.00 | 0.49 | 0.00 | - | 2 | 143 |
| 435.70 | 0.00 | - | 10 | 78 | 455.00 | 0.44 | 0.00 | - | 2 | 585 |
| 239.95 | 0.00 | - | 1 | 153 | 460.00 | 1.19 | 0.00 | - | 4 | 35 |
| 362.35 | 0.00 | - | 2 | 117 | 465.00 | 0.42 | 0.00 | - | 1 | 662 |
| 230.98 | 0.00 | - | 3 | 93 | 470.00 | 0.57 | 0.00 | - | 3 | 18 |
| 358.45 | 0.00 | - | 1 | 90 | 475.00 | 1.00 | 0.00 | - | 1 | 493 |
| 285.53 | 0.00 | - | 1 | 1 | 480.00 | 0.70 | 0.00 | - | 1 | 50 |
| 414.27 | 0.00 | - | 2 | 210 | 485.00 | 1.00 | 0.00 | - | 6 | 1,477 |
| 255.51 | 0.00 | - | 2 | 0 | 490.00 | 0.73 | 0.00 | - | 3 | 42 |
| 397.23 | 0.00 | - | 17 | 0 | 495.00 | 0.75 | -0.40 | -34.78% | 1 | 318 |
| 397.64 | 0.00 | - | 4 | 8 | 500.00 | 1.05 | 0.00 | - | 10 | 1,306 |
| 377.06 | 0.00 | - | 1 | 143 | 505.00 | 1.00 | 0.00 | - | 4 | 1,078 |
| 183.67 | 0.00 | - | 1 | 65 | 510.00 | 9.40 | 0.00 | - | 3 | 322 |
| 368.01 | 0.00 | - | 1 | 210 | 515.00 | 0.96 | -0.17 | -15.04% | 3 | 384 |
| 356.74 | 0.00 | - | 1 | 6 | 520.00 | 0.92 | -0.05 | -5.15% | 3 | 73 |
| 365.81 | 0.00 | - | 5 | 128 | 525.00 | 1.10 | 0.00 | - | 5 | 173 |
| 179.00 | 0.00 | - | 2 | 219 | 530.00 | 11.55 | 0.00 | - | 2 | 375 |
| 358.15 | 0.00 | - | 1 | 341 | 535.00 | 0.90 | 0.00 | - | 1 | 385 |
| 346.99 | 0.00 | - | 1 | 12 | 540.00 | 1.00 | 0.00 | - | 1 | 137 |
| 345.39 | 0.00 | - | 3 | 350 | 545.00 | 1.12 | 0.00 | - | 1 | 349 |
| 159.00 | 0.00 | - | 3 | 381 | 550.00 | 14.20 | 0.00 | - | 13 | 425 |
| 271.34 | 0.00 | - | 1 | 230 | 555.00 | 1.41 | +0.12 | +9.30% | 1 | 420 |
| 269.00 | 0.00 | - | 2 | 6 | 560.00 | 1.70 | 0.00 | - | 8 | 420 |
| 337.60 | 0.00 | - | 2 | 223 | 565.00 | 1.14 | 0.00 | - | 3 | 286 |
| 145.00 | 0.00 | - | 1 | 244 | 570.00 | 17.35 | 0.00 | - | 2 | 233 |
| 324.83 | +3.28 | +1.02% | 1 | 758 | 575.00 | 1.11 | 0.00 | - | 10 | 206 |
| 284.13 | 0.00 | - | 2 | 15 | 580.00 | 1.62 | 0.00 | - | 4 | 94 |
| 309.04 | 0.00 | - | 1 | 390 | 585.00 | 2.10 | 0.00 | - | 1 | 1,498 |
| 131.52 | 0.00 | - | 4 | 788 | 590.00 | 21.10 | 0.00 | - | 3 | 137 |
| 320.00 | 0.00 | - | 1 | 254 | 595.00 | 1.97 | +0.07 | +3.68% | 1 | 295 |
| 304.00 | 0.00 | - | 2 | 49 | 600.00 | 2.29 | 0.00 | - | 1 | 1,260 |
| 293.51 | 0.00 | - | 1 | 0 | 605.00 | 1.69 | 0.00 | - | 2 | 580 |
| 116.71 | 0.00 | - | 15 | 250 | 610.00 | 25.70 | 0.00 | - | 9 | 317 |
| 223.65 | 0.00 | - | 1 | 83 | 615.00 | 3.00 | 0.00 | - | 4 | 273 |
| 266.99 | 0.00 | - | 1 | 43 | 620.00 | 3.20 | 0.00 | - | 2 | 110 |
| 293.44 | 0.00 | - | 1 | 186 | 625.00 | 3.40 | 0.00 | - | 6 | 195 |
| 101.95 | 0.00 | - | 2 | 101 | 630.00 | 30.95 | 0.00 | - | 3 | 187 |
| 272.98 | 0.00 | - | 1 | 598 | 635.00 | 3.17 | -0.58 | -15.47% | 2 | 634 |
| 228.00 | 0.00 | - | 5 | 44 | 640.00 | 3.50 | -0.45 | -11.39% | 3 | 83 |
| 248.20 | 0.00 | - | 1 | 728 | 645.00 | 3.38 | -1.01 | -23.01% | 3 | 300 |
| 87.20 | 0.00 | - | 7 | 591 | 650.00 | 37.00 | 0.00 | - | 5 | 534 |
| 231.40 | 0.00 | - | 1 | 103 | 655.00 | 3.90 | -0.29 | -6.92% | 1 | 126 |
| 180.19 | 0.00 | - | 1 | 45 | 660.00 | 4.95 | 0.00 | - | 1 | 576 |
| 227.46 | 0.00 | - | 1 | 254 | 665.00 | 4.95 | 0.00 | - | 2 | 149 |
| 76.85 | 0.00 | - | 1 | 71 | 670.00 | 44.60 | 0.00 | - | 14 | 41 |
| 217.85 | 0.00 | - | 5 | 46 | 675.00 | 5.70 | 0.00 | - | 2 | 272 |
| 214.53 | 0.00 | - | 1 | 133 | 680.00 | 6.03 | 0.00 | - | 1 | 321 |
| 198.96 | 0.00 | - | 1 | 571 | 685.00 | 5.13 | -0.47 | -8.39% | 3 | 175 |
| 201.35 | 0.00 | - | 15 | 63 | 690.00 | 5.20 | -1.53 | -22.73% | 15 | 37 |
| 196.81 | 0.00 | - | 15 | 108 | 695.00 | 5.85 | -0.75 | -11.36% | 1 | 175 |
| 192.35 | 0.00 | - | 10 | 281 | 700.00 | 6.00 | -1.00 | -14.29% | 7 | 1,028 |
| 202.50 | 0.00 | - | 1 | 295 | 705.00 | 6.95 | 0.00 | - | 2 | 555 |
| 197.60 | 0.00 | - | 1 | 3 | 710.00 | 6.73 | -0.82 | -10.86% | 1 | 63 |
| 163.00 | 0.00 | - | 1 | 89 | 715.00 | 7.80 | 0.00 | - | 3 | 216 |
| 190.75 | 0.00 | - | 1 | 95 | 720.00 | 7.50 | -1.20 | -13.79% | 2 | 174 |
| 181.00 | 0.00 | - | 1 | 857 | 725.00 | 7.82 | -2.03 | -20.61% | 110 | 702 |
| 171.70 | 0.00 | - | 1 | 7 | 730.00 | 10.35 | 0.00 | - | 3 | 45 |
| 183.80 | +7.95 | +4.52% | 5 | 348 | 735.00 | 9.30 | 0.00 | - | 1 | 589 |
| 166.15 | 0.00 | - | 1 | 118 | 740.00 | 11.50 | 0.00 | - | 15 | 509 |
| 145.13 | 0.00 | - | 1 | 275 | 745.00 | 12.45 | 0.00 | - | 12 | 198 |
| 150.00 | 0.00 | - | 1 | 41 | 750.00 | 10.85 | -0.29 | -2.60% | 11 | 423 |
| 147.15 | 0.00 | - | 1 | 156 | 755.00 | 14.45 | 0.00 | - | 11 | 209 |
| 154.40 | 0.00 | - | 10 | 101 | 760.00 | 12.60 | 0.00 | - | 6 | 400 |
| 143.20 | 0.00 | - | 2 | 190 | 765.00 | 13.60 | 0.00 | - | 5 | 280 |
| 95.25 | 0.00 | - | 2 | 53 | 770.00 | 16.85 | 0.00 | - | 1 | 74 |
| 153.66 | 0.00 | - | 5 | 130 | 775.00 | 17.85 | 0.00 | - | 3 | 126 |
| 152.22 | 0.00 | - | 2 | 111 | 780.00 | 16.75 | 0.00 | - | 6 | 207 |
| 133.07 | 0.00 | - | 4 | 535 | 785.00 | 15.65 | -1.80 | -10.32% | 2 | 169 |
| 144.39 | 0.00 | - | 2 | 31 | 790.00 | 17.33 | -3.67 | -17.48% | 2 | 123 |
| 125.05 | 0.00 | - | 2 | 129 | 795.00 | 18.25 | -0.35 | -1.88% | 8 | 398 |
| 127.00 | +11.28 | +9.75% | 7 | 586 | 800.00 | 19.13 | -3.68 | -16.13% | 87 | 1,108 |
| 121.68 | 0.00 | - | 2 | 395 | 805.00 | 19.70 | -4.76 | -19.46% | 34 | 152 |
| 115.18 | 0.00 | - | 3 | 43 | 810.00 | 20.85 | -5.65 | -21.32% | 15 | 86 |
| 107.90 | 0.00 | - | 1 | 121 | 815.00 | 22.79 | -4.81 | -17.43% | 1 | 127 |
| 96.00 | 0.00 | - | 1 | 174 | 820.00 | 23.37 | -6.08 | -20.65% | 27 | 599 |
| 108.75 | +14.05 | +14.84% | 1 | 177 | 825.00 | 23.95 | -3.05 | -11.30% | 2 | 126 |
| 105.00 | +6.00 | +6.06% | 2 | 158 | 830.00 | 31.88 | 0.00 | - | 4 | 356 |
| 91.72 | 0.00 | - | 1 | 217 | 835.00 | 31.62 | 0.00 | - | 1 | 103 |
| 97.23 | +10.23 | +11.76% | 3 | 108 | 840.00 | 34.15 | 0.00 | - | 31 | 176 |
| 93.00 | +16.03 | +20.83% | 23 | 1,351 | 845.00 | 28.50 | -7.85 | -21.60% | 41 | 235 |
| 88.70 | +11.75 | +15.27% | 1 | 251 | 850.00 | 32.51 | -5.24 | -13.88% | 6 | 153 |
| 76.28 | 0.00 | - | 1 | 758 | 855.00 | 34.30 | -4.45 | -11.48% | 5 | 136 |
| 82.16 | +12.56 | +18.05% | 2 | 110 | 860.00 | 36.15 | -6.99 | -16.20% | 4 | 136 |
| 69.97 | 0.00 | - | 1 | 742 | 865.00 | 45.31 | 0.00 | - | 2 | 81 |
| 64.39 | 0.00 | - | 12 | 82 | 870.00 | 48.00 | 0.00 | - | 2 | 88 |
| 75.44 | +13.44 | +21.68% | 5 | 439 | 875.00 | 39.70 | -8.95 | -18.40% | 3 | 69 |
| 69.50 | +10.31 | +17.42% | 17 | 329 | 880.00 | 51.00 | 0.00 | - | 5 | 161 |
| 69.70 | +13.25 | +23.47% | 6 | 149 | 885.00 | 45.75 | -8.97 | -16.39% | 3 | 68 |
| 8.20 | 0.00 | - | 1 | 105 | 890.00 | - | - | - | - | - |
| 62.00 | +8.35 | +15.56% | 10 | 137 | 895.00 | 50.10 | -10.70 | -17.60% | 2 | 92 |
| 60.45 | +8.15 | +15.58% | 81 | 1,048 | 900.00 | 59.60 | 0.00 | - | 2 | 211 |
| 56.59 | +7.59 | +15.49% | 1 | 203 | 905.00 | 52.60 | -6.75 | -11.37% | 7 | 47 |
| 53.80 | +9.00 | +20.09% | 2 | 172 | 915.00 | 58.95 | -10.03 | -14.54% | 3 | 52 |
| 51.00 | +8.05 | +18.74% | 7 | 525 | 920.00 | 62.80 | +3.80 | +6.44% | 1 | 9 |
| 47.00 | +6.40 | +15.76% | 1 | 357 | 925.00 | 61.65 | 0.00 | - | 2 | 12 |
| 5.05 | 0.00 | - | 1 | 11 | 930.00 | - | - | - | - | - |
| 42.25 | +9.30 | +28.22% | 1 | 433 | 940.00 | 76.12 | +6.84 | +9.87% | 3 | 117 |
| 37.50 | +4.25 | +12.78% | 8 | 1,102 | 945.00 | 77.99 | -3.81 | -4.66% | 1 | 18 |
| 34.00 | +5.25 | +18.26% | 10 | 228 | 960.00 | 134.05 | 0.00 | - | 2 | 4 |
| 26.45 | 0.00 | - | 1 | 84 | 965.00 | 117.55 | 0.00 | - | 2 | 1 |
| 26.35 | +4.19 | +18.91% | 8 | 184 | 980.00 | 103.35 | -26.13 | -20.18% | 4 | 7 |
| 25.30 | +3.90 | +18.22% | 6 | 1,085 | 985.00 | 100.90 | 0.00 | - | 1 | 2 |
| 22.65 | +5.15 | +29.43% | 10 | 553 | 1,000.00 | 119.01 | -62.42 | -34.40% | 2 | 2 |
| 20.10 | +3.00 | +17.54% | 13 | 344 | 1,005.00 | 116.75 | 0.00 | - | 5 | 8 |
| 17.88 | +3.03 | +20.40% | 2 | 126 | 1,020.00 | 201.58 | 0.00 | - | 1 | 0 |
| 13.00 | +2.00 | +18.18% | 2 | 609 | 1,040.00 | 147.75 | 0.00 | - | 3 | 3 |
| 11.00 | +1.61 | +17.15% | 9 | 142 | 1,060.00 | 177.00 | 0.00 | - | 2 | 0 |
| 8.93 | +1.83 | +25.77% | 23 | 1,109 | 1,080.00 | 223.55 | 0.00 | - | 2 | 0 |
| 7.30 | +1.80 | +32.73% | 9 | 269 | 1,100.00 | 249.03 | 0.00 | - | 2 | 0 |
| 5.61 | +0.67 | +13.56% | 3 | 141 | 1,120.00 | 238.35 | 0.00 | - | - | 0 |
| 4.60 | +0.45 | +10.84% | 3 | 107 | 1,140.00 | 265.68 | 0.00 | - | 4 | 0 |
| 3.35 | +0.10 | +3.08% | 1 | 220 | 1,160.00 | 380.40 | 0.00 | - | 5 | 0 |
| 3.05 | +0.51 | +20.08% | 4 | 207 | 1,180.00 | 367.00 | 0.00 | - | 5 | 0 |
| 2.50 | +0.42 | +20.19% | 32 | 139 | 1,200.00 | 348.63 | 0.00 | - | 2 | 0 |
| 2.64 | 0.00 | - | 1 | 54 | 1,220.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 21 | 473 | 1,240.00 | - | - | - | - | - |
| 1.50 | +0.30 | +25.00% | 1 | 94 | 1,260.00 | 370.10 | 0.00 | - | - | 0 |
| 1.94 | 0.00 | - | 59 | 56 | 1,280.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 4 | 21 | 1,300.00 | 448.91 | 0.00 | - | - | 0 |
| 0.99 | 0.00 | - | 1 | 38 | 1,320.00 | - | - | - | - | - |
| 0.84 | -0.36 | -30.00% | 256 | 257 | 1,340.00 | 518.06 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.