Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 0.35 | 0.00 | - | 21 | 35 |
| - | - | - | - | - | 370.00 | 1.01 | 0.00 | - | 10 | 50 |
| 372.00 | 0.00 | - | 1 | 1 | 375.00 | 0.44 | 0.00 | - | 2 | 15 |
| 377.95 | 0.00 | - | 1 | 2 | 380.00 | 1.20 | 0.00 | - | 8 | 19 |
| 480.00 | 0.00 | - | 1 | 1 | 385.00 | 0.54 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 390.00 | 0.35 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 395.00 | 0.22 | 0.00 | - | 5 | 15 |
| 462.77 | 0.00 | - | - | 1 | 400.00 | 0.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 405.00 | 0.52 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 410.00 | 0.73 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 415.00 | 1.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 420.00 | 1.44 | 0.00 | - | - | 1 |
| - | - | - | - | - | 425.00 | 0.47 | 0.00 | - | - | 10 |
| 463.40 | 0.00 | - | 1 | 1 | 430.00 | 0.66 | 0.00 | - | 4 | 1 |
| - | - | - | - | - | 435.00 | 2.41 | 0.00 | - | - | 2 |
| - | - | - | - | - | 445.00 | 1.30 | 0.00 | - | 3 | 13 |
| 433.15 | 0.00 | - | 1 | 0 | 450.00 | 0.48 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 460.00 | 1.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 475.00 | 0.70 | 0.00 | - | 18 | 29 |
| - | - | - | - | - | 480.00 | 0.90 | 0.00 | - | 1 | 3 |
| 440.24 | 0.00 | - | 1 | 1 | 485.00 | 4.65 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 490.00 | 4.86 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 495.00 | 1.11 | 0.00 | - | 1 | 2 |
| 409.44 | 0.00 | - | 2 | 75 | 500.00 | 1.00 | 0.00 | - | 6 | 51 |
| - | - | - | - | - | 505.00 | 1.09 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 510.00 | 1.14 | 0.00 | - | 1 | 19 |
| 310.00 | 0.00 | - | - | 1 | 520.00 | 1.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 525.00 | 2.55 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 530.00 | 1.35 | 0.00 | - | 1 | 3 |
| 330.92 | 0.00 | - | 1 | 1 | 535.00 | 1.22 | 0.00 | - | 1 | 11 |
| 348.38 | 0.00 | - | 1 | 1 | 540.00 | 8.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 545.00 | 3.54 | 0.00 | - | 1 | 1 |
| 287.00 | 0.00 | - | - | 1 | 550.00 | 1.17 | +0.02 | +1.74% | 1 | 61 |
| - | - | - | - | - | 555.00 | 1.43 | 0.00 | - | 1 | 13 |
| 362.03 | 0.00 | - | 1 | 1 | 560.00 | 5.55 | 0.00 | - | 1 | 1 |
| 340.01 | 0.00 | - | - | 1 | 565.00 | 3.28 | 0.00 | - | 4 | 19 |
| 299.00 | 0.00 | - | 1 | 4 | 570.00 | 10.00 | 0.00 | - | - | 2 |
| 341.30 | 0.00 | - | 1 | 2 | 575.00 | 6.96 | 0.00 | - | 5 | 6 |
| 338.72 | 0.00 | - | 1 | 4 | 580.00 | 4.35 | 0.00 | - | 4 | 15 |
| 245.75 | 0.00 | - | 1 | 2 | 585.00 | 2.75 | 0.00 | - | 3 | 8 |
| 247.00 | 0.00 | - | 4 | 11 | 590.00 | 4.41 | 0.00 | - | 1 | 33 |
| 216.00 | 0.00 | - | 1 | 0 | 595.00 | 2.33 | 0.00 | - | 2 | 6 |
| 295.79 | 0.00 | - | 1 | 5 | 600.00 | 2.00 | -0.30 | -13.04% | 80 | 609 |
| 156.70 | 0.00 | - | - | 1 | 605.00 | 5.36 | 0.00 | - | 12 | 27 |
| 314.96 | 0.00 | - | 2 | 5 | 610.00 | 9.60 | 0.00 | - | 1 | 32 |
| 299.00 | 0.00 | - | 1 | 2 | 615.00 | 4.23 | 0.00 | - | 2 | 21 |
| 244.50 | 0.00 | - | 2 | 3 | 620.00 | 4.85 | 0.00 | - | 1 | 10 |
| 153.10 | 0.00 | - | 1 | 1 | 625.00 | 3.09 | 0.00 | - | 1 | 7 |
| 282.07 | 0.00 | - | 2 | 4 | 630.00 | 3.50 | 0.00 | - | 1 | 34 |
| 250.70 | 0.00 | - | 1 | 1 | 635.00 | 3.35 | 0.00 | - | 1 | 88 |
| 256.11 | +53.86 | +26.63% | 1 | 6 | 640.00 | 3.13 | 0.00 | - | 1 | 102 |
| 229.00 | 0.00 | - | 7 | 10 | 645.00 | 6.05 | 0.00 | - | 1 | 33 |
| 246.05 | -16.48 | -6.28% | 1 | 15 | 650.00 | 3.48 | 0.00 | - | 2 | 99 |
| 263.75 | 0.00 | - | 1 | 4 | 655.00 | 5.10 | 0.00 | - | 22 | 77 |
| 262.00 | 0.00 | - | 4 | 4 | 660.00 | 4.22 | 0.00 | - | 2 | 39 |
| 229.36 | 0.00 | - | 8 | 5 | 665.00 | 4.87 | 0.00 | - | 1 | 18 |
| 252.69 | 0.00 | - | 6 | 7 | 670.00 | 5.23 | 0.00 | - | 5 | 27 |
| 226.57 | -24.63 | -9.80% | 1 | 16 | 675.00 | 5.40 | 0.00 | - | 15 | 91 |
| 244.92 | 0.00 | - | 1 | 6 | 680.00 | 5.70 | 0.00 | - | 1 | 142 |
| 229.60 | 0.00 | - | 10 | 15 | 685.00 | 5.65 | 0.00 | - | 2 | 102 |
| 232.28 | 0.00 | - | 1 | 4 | 690.00 | 5.95 | 0.00 | - | 1 | 57 |
| 199.72 | 0.00 | - | 1 | 1 | 695.00 | 6.45 | 0.00 | - | 3 | 72 |
| 202.11 | +6.90 | +3.53% | 1 | 32 | 700.00 | 6.60 | -0.10 | -1.49% | 1 | 112 |
| 197.59 | +9.74 | +5.18% | 1 | 1 | 705.00 | 7.25 | 0.00 | - | 1 | 127 |
| 209.60 | 0.00 | - | 59 | 57 | 710.00 | 7.30 | -0.40 | -5.19% | 2 | 50 |
| 202.44 | 0.00 | - | 1 | 11 | 715.00 | 8.80 | 0.00 | - | 5 | 38 |
| 187.10 | 0.00 | - | 2 | 32 | 720.00 | 8.75 | 0.00 | - | 5 | 36 |
| 187.20 | 0.00 | - | 1 | 36 | 725.00 | 8.90 | -0.65 | -6.81% | 8 | 96 |
| 179.64 | 0.00 | - | 1 | 43 | 730.00 | 10.05 | 0.00 | - | 1 | 364 |
| 195.58 | 0.00 | - | 1 | 4 | 735.00 | 10.10 | 0.00 | - | 13 | 97 |
| 166.79 | 0.00 | - | 1 | 26 | 740.00 | 11.05 | 0.00 | - | 1 | 24 |
| 207.13 | 0.00 | - | 2 | 13 | 745.00 | 11.00 | -0.70 | -5.98% | 1 | 55 |
| 157.50 | -23.50 | -12.98% | 4 | 57 | 750.00 | 12.38 | 0.00 | - | 4 | 210 |
| 178.75 | 0.00 | - | 4 | 3 | 755.00 | 13.20 | 0.00 | - | 2 | 41 |
| 150.48 | -15.02 | -9.08% | 2 | 49 | 760.00 | 13.95 | 0.00 | - | 1 | 41 |
| 167.16 | 0.00 | - | 1 | 41 | 765.00 | 12.60 | 0.00 | - | 2 | 9 |
| 147.20 | 0.00 | - | 3 | 10 | 770.00 | 14.95 | -0.75 | -4.78% | 4 | 25 |
| 140.00 | 0.00 | - | 12 | 22 | 775.00 | 17.52 | 0.00 | - | 20 | 99 |
| 135.40 | -19.25 | -12.45% | 3 | 31 | 780.00 | 18.80 | 0.00 | - | 14 | 130 |
| 135.00 | 0.00 | - | 10 | 24 | 785.00 | 19.54 | 0.00 | - | 20 | 104 |
| 99.50 | 0.00 | - | 3 | 11 | 790.00 | 19.50 | -0.30 | -1.52% | 11 | 51 |
| 122.00 | 0.00 | - | 2 | 18 | 795.00 | 19.60 | +2.25 | +12.97% | 18 | 61 |
| 113.50 | 0.00 | - | 5 | 67 | 800.00 | 20.95 | -1.05 | -4.77% | 24 | 384 |
| 115.75 | 0.00 | - | 1 | 17 | 805.00 | 22.85 | -1.55 | -6.35% | 5 | 82 |
| 131.35 | 0.00 | - | 1 | 23 | 810.00 | 23.75 | -1.20 | -4.81% | 7 | 41 |
| 105.40 | +1.25 | +1.20% | 1 | 44 | 815.00 | 24.70 | -1.19 | -4.60% | 8 | 45 |
| 108.00 | 0.00 | - | 3 | 17 | 820.00 | 26.95 | -0.20 | -0.74% | 2 | 685 |
| 95.99 | 0.00 | - | 1 | 12 | 825.00 | 27.00 | -3.50 | -11.48% | 2 | 52 |
| 95.85 | +5.81 | +6.45% | 2 | 47 | 830.00 | 29.95 | +0.01 | +0.03% | 2 | 2,163 |
| 90.95 | -1.55 | -1.68% | 1 | 10 | 835.00 | 31.50 | +4.05 | +14.75% | 3 | 82 |
| 90.70 | -2.30 | -2.47% | 12 | 23 | 840.00 | 33.35 | +0.15 | +0.45% | 9 | 55 |
| 92.85 | 0.00 | - | 1 | 23 | 845.00 | 34.95 | +1.95 | +5.91% | 3 | 21 |
| 82.75 | +1.75 | +2.16% | 4 | 148 | 850.00 | 36.75 | -3.25 | -8.12% | 5 | 86 |
| 84.30 | 0.00 | - | 1 | 45 | 855.00 | 38.60 | -1.40 | -3.50% | 1 | 89 |
| 78.58 | +2.48 | +3.26% | 2 | 64 | 860.00 | 39.30 | -1.95 | -4.73% | 4 | 1,832 |
| 72.70 | +4.82 | +7.10% | 1 | 51 | 865.00 | 42.50 | -2.20 | -4.92% | 8 | 20 |
| 73.70 | +3.25 | +4.61% | 1 | 202 | 870.00 | 45.60 | 0.00 | - | 12 | 61 |
| 67.11 | 0.00 | - | 14 | 68 | 875.00 | 49.75 | 0.00 | - | 1 | 27 |
| 65.20 | -1.50 | -2.25% | 22 | 62 | 880.00 | 48.00 | -4.30 | -8.22% | 1 | 46 |
| 64.85 | +2.98 | +4.82% | 2 | 62 | 885.00 | 47.39 | 0.00 | - | 1 | 127 |
| 61.00 | 0.00 | - | 9 | 71 | 890.00 | 56.85 | 0.00 | - | 1 | 38 |
| 55.40 | -1.36 | -2.40% | 1 | 51 | 895.00 | 56.40 | 0.00 | - | 3 | 35 |
| 56.72 | +1.37 | +2.48% | 17 | 310 | 900.00 | 57.90 | -3.50 | -5.70% | 6 | 48 |
| 52.66 | +1.66 | +3.25% | 1 | 65 | 905.00 | 60.73 | +4.58 | +8.16% | 2 | 79 |
| 50.25 | 0.00 | - | 10 | 115 | 910.00 | 67.50 | 0.00 | - | 3 | 116 |
| 49.40 | -6.15 | -11.07% | 6 | 128 | 915.00 | 59.40 | 0.00 | - | 2 | 38 |
| 44.50 | 0.00 | - | 1 | 356 | 920.00 | 62.60 | 0.00 | - | 13 | 30 |
| 44.45 | +1.45 | +3.37% | 1 | 104 | 925.00 | 64.55 | 0.00 | - | 14 | 21 |
| 39.12 | +2.95 | +8.16% | 6 | 115 | 940.00 | 73.50 | 0.00 | - | 2 | 23 |
| 31.00 | 0.00 | - | 4 | 207 | 960.00 | 96.30 | 0.00 | - | 2 | 6 |
| 25.00 | +0.70 | +2.88% | 6 | 189 | 980.00 | 99.75 | 0.00 | - | 2 | 31 |
| 20.88 | +1.28 | +6.53% | 9 | 332 | 1,000.00 | 128.07 | 0.00 | - | 3 | 4 |
| 16.72 | +1.22 | +7.87% | 2 | 118 | 1,020.00 | 130.80 | 0.00 | - | 4 | 11 |
| 13.03 | 0.00 | - | 2 | 382 | 1,040.00 | - | - | - | - | - |
| 10.48 | 0.00 | - | 1 | 185 | 1,060.00 | - | - | - | - | - |
| 8.50 | +0.05 | +0.59% | 12 | 184 | 1,080.00 | - | - | - | - | - |
| 6.80 | +0.25 | +3.82% | 2 | 398 | 1,100.00 | 205.55 | +205.55 | - | - | 0 |
| 5.30 | 0.00 | - | 3 | 118 | 1,120.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 45 | 1,140.00 | 249.09 | 0.00 | - | 1 | 0 |
| 3.69 | +0.09 | +2.50% | 2 | 389 | 1,160.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 121 | 1,180.00 | - | - | - | - | - |
| 2.60 | +0.05 | +1.96% | 3 | 108 | 1,200.00 | - | - | - | - | - |
| 2.32 | 0.00 | - | 4 | 115 | 1,220.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 1 | 144 | 1,240.00 | - | - | - | - | - |
| 1.20 | -0.38 | -24.05% | 10 | 584 | 1,260.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 13 | 1,280.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 9 | 19 | 1,300.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 9 | 1,320.00 | - | - | - | - | - |
| 2.19 | 0.00 | - | 1 | 43 | 1,340.00 | - | - | - | - | - |
| 0.92 | -0.08 | -8.00% | 3 | 11 | 1,360.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.