Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 663.07 | 0.00 | - | 1 | 2 | 255.00 | 0.31 | 0.00 | - | 5 | 218 |
| 410.00 | 0.00 | - | - | 2 | 265.00 | 0.23 | 0.00 | - | 10 | 39 |
| 346.28 | 0.00 | - | 4 | 68 | 270.00 | 1.39 | 0.00 | - | 5 | 169 |
| - | - | - | - | - | 275.00 | 0.34 | 0.00 | - | 1 | 25 |
| 410.00 | 0.00 | - | 4 | 2 | 280.00 | 4.00 | 0.00 | - | 1 | 9 |
| 394.00 | 0.00 | - | - | 2 | 285.00 | 4.10 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 290.00 | 4.00 | 0.00 | - | 1 | 4 |
| 398.00 | 0.00 | - | 3 | 9 | 295.00 | 0.30 | 0.00 | - | 1 | 150 |
| 394.00 | 0.00 | - | 2 | 2 | 300.00 | 1.90 | 0.00 | - | 1 | 20 |
| 536.18 | 0.00 | - | 13 | 13 | 305.00 | 0.50 | 0.00 | - | 2 | 42 |
| 274.16 | 0.00 | - | 6 | 6 | 310.00 | 2.19 | 0.00 | - | 21 | 144 |
| - | - | - | - | - | 315.00 | 5.05 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 320.00 | 2.31 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 325.00 | 1.54 | 0.00 | - | 2 | 35 |
| 378.93 | 0.00 | - | - | 4 | 330.00 | 1.60 | 0.00 | - | 1 | 0 |
| 343.53 | 0.00 | - | - | 1 | 335.00 | 0.41 | 0.00 | - | 15 | 27 |
| 370.15 | 0.00 | - | - | 4 | 340.00 | 3.50 | 0.00 | - | 2 | 35 |
| 362.00 | 0.00 | - | 1 | 2 | 345.00 | 4.00 | 0.00 | - | 2 | 58 |
| 436.00 | 0.00 | - | 1 | 0 | 350.00 | 0.50 | 0.00 | - | 10 | 52 |
| - | - | - | - | - | 355.00 | 0.90 | 0.00 | - | 1 | 42 |
| 370.00 | 0.00 | - | 1 | 0 | 360.00 | 0.47 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 365.00 | 1.20 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 370.00 | 4.75 | 0.00 | - | 1 | 43 |
| 291.90 | 0.00 | - | 1 | 0 | 375.00 | 2.00 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 380.00 | 7.55 | 0.00 | - | 15 | 5 |
| 263.15 | 0.00 | - | - | 4 | 385.00 | 1.01 | 0.00 | - | 1 | 49 |
| 185.28 | 0.00 | - | 1 | 1 | 390.00 | 3.51 | 0.00 | - | 5 | 10 |
| 303.00 | 0.00 | - | 1 | 25 | 395.00 | 0.65 | 0.00 | - | 4 | 12 |
| 263.15 | 0.00 | - | 3 | 4 | 400.00 | 0.82 | 0.00 | - | 3 | 13 |
| 197.85 | 0.00 | - | - | - | 405.00 | 3.87 | 0.00 | - | 4 | 20 |
| 283.44 | 0.00 | - | 22 | 26 | 410.00 | 3.95 | 0.00 | - | 8 | 4 |
| 479.15 | 0.00 | - | 1 | 2 | 415.00 | 3.80 | 0.00 | - | 2 | 5 |
| 197.85 | 0.00 | - | - | 0 | 420.00 | 4.20 | 0.00 | - | 1 | 2 |
| 490.25 | 0.00 | - | 1 | 2 | 425.00 | 2.16 | 0.00 | - | 2 | 9 |
| 216.06 | 0.00 | - | - | 1 | 430.00 | 2.19 | 0.00 | - | 1 | 2 |
| 154.11 | 0.00 | - | - | - | 435.00 | 2.88 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 440.00 | 5.95 | 0.00 | - | 3 | 1 |
| 271.75 | 0.00 | - | 4 | 1 | 445.00 | 1.29 | 0.00 | - | 3 | 31 |
| 154.11 | 0.00 | - | 6 | 7 | 450.00 | 1.00 | 0.00 | - | 5 | 24 |
| 174.04 | 0.00 | - | - | - | 455.00 | 1.43 | 0.00 | - | 1 | 304 |
| 441.00 | 0.00 | - | 1 | 0 | 460.00 | 2.09 | 0.00 | - | 2 | 13 |
| 286.49 | 0.00 | - | 1 | 11 | 465.00 | 2.49 | 0.00 | - | 2 | 29 |
| 174.04 | 0.00 | - | 1 | 3 | 470.00 | 3.54 | 0.00 | - | 1 | 5 |
| 237.50 | 0.00 | - | 1 | 2 | 475.00 | 2.72 | 0.00 | - | 3 | 28 |
| 344.14 | 0.00 | - | 4 | 4 | 480.00 | 2.81 | 0.00 | - | 1 | 179 |
| 430.10 | 0.00 | - | 1 | 3 | 485.00 | 4.65 | 0.00 | - | 1 | 104 |
| 208.92 | 0.00 | - | 4 | 2 | 490.00 | 2.77 | 0.00 | - | 6 | 29 |
| 212.85 | 0.00 | - | - | 4 | 495.00 | 3.31 | 0.00 | - | 1 | 53 |
| 262.00 | 0.00 | - | 1 | 4 | 500.00 | 2.15 | 0.00 | - | 1 | 738 |
| 337.00 | 0.00 | - | 1 | 12 | 505.00 | 2.00 | 0.00 | - | 1 | 109 |
| 212.85 | 0.00 | - | 1 | 4 | 510.00 | 14.60 | 0.00 | - | 4 | 50 |
| 287.50 | 0.00 | - | 1 | 17 | 515.00 | 2.25 | 0.00 | - | 1 | 79 |
| 260.05 | 0.00 | - | 1 | 1 | 520.00 | 4.55 | 0.00 | - | 3 | 162 |
| 312.61 | 0.00 | - | 2 | 0 | 525.00 | 2.00 | 0.00 | - | 1 | 162 |
| 180.10 | 0.00 | - | 1 | 5 | 530.00 | 16.80 | 0.00 | - | 5 | 85 |
| 321.50 | 0.00 | - | 1 | 22 | 535.00 | 3.01 | 0.00 | - | 1 | 77 |
| 347.00 | 0.00 | - | 15 | 6 | 540.00 | 3.69 | 0.00 | - | 1 | 22 |
| 204.20 | 0.00 | - | 1 | 10 | 545.00 | 4.03 | 0.00 | - | 4 | 80 |
| 167.62 | 0.00 | - | 1 | 123 | 550.00 | 21.10 | 0.00 | - | 2 | 75 |
| 337.62 | 0.00 | - | 1 | 27 | 555.00 | 3.00 | 0.00 | - | 1 | 167 |
| 273.38 | 0.00 | - | 1 | 6 | 560.00 | 3.85 | 0.00 | - | 2 | 40 |
| 328.84 | 0.00 | - | 1 | 15 | 565.00 | 5.20 | 0.00 | - | 1 | 79 |
| 158.71 | 0.00 | - | 2 | 28 | 570.00 | 25.10 | 0.00 | - | 2 | 335 |
| 349.00 | 0.00 | - | 1 | 87 | 575.00 | 4.00 | 0.00 | - | 2 | 213 |
| 269.43 | 0.00 | - | 3 | 4 | 580.00 | 4.10 | 0.00 | - | 1 | 201 |
| 301.25 | 0.00 | - | 1 | 43 | 585.00 | 6.34 | 0.00 | - | 1 | 150 |
| 142.98 | 0.00 | - | 1 | 81 | 590.00 | 29.65 | 0.00 | - | 2 | 158 |
| 278.70 | 0.00 | - | 1 | 128 | 595.00 | 4.33 | 0.00 | - | 2 | 310 |
| 320.00 | 0.00 | - | 1 | 17 | 600.00 | 4.20 | -0.34 | -7.49% | 1 | 447 |
| 209.77 | 0.00 | - | 1 | 91 | 605.00 | 6.15 | 0.00 | - | 4 | 119 |
| 130.77 | 0.00 | - | 2 | 127 | 610.00 | 33.28 | 0.00 | - | 3 | 66 |
| 230.00 | 0.00 | - | 1 | 31 | 615.00 | 5.83 | 0.00 | - | 1 | 328 |
| 277.00 | 0.00 | - | 1 | 8 | 620.00 | 8.08 | 0.00 | - | 2 | 175 |
| 320.00 | 0.00 | - | 1 | 92 | 625.00 | 5.60 | -0.37 | -6.20% | 1 | 284 |
| 117.95 | 0.00 | - | 2 | 40 | 630.00 | 41.15 | 0.00 | - | 1 | 15 |
| 266.80 | 0.00 | - | 2 | 19 | 635.00 | 6.69 | 0.00 | - | 1 | 88 |
| 236.08 | 0.00 | - | 1 | 12 | 640.00 | 5.80 | 0.00 | - | 1 | 177 |
| 212.33 | 0.00 | - | 1 | 144 | 645.00 | 7.40 | 0.00 | - | 2 | 263 |
| 99.71 | 0.00 | - | 1 | 25 | 650.00 | 47.75 | 0.00 | - | 8 | 18 |
| 245.66 | 0.00 | - | 1 | 28 | 655.00 | 7.95 | 0.00 | - | 2 | 32 |
| 268.58 | 0.00 | - | 1 | 17 | 660.00 | 8.56 | 0.00 | - | 3 | 208 |
| 238.03 | 0.00 | - | 1 | 191 | 665.00 | 9.08 | 0.00 | - | 3 | 248 |
| 85.00 | 0.00 | - | 4 | 45 | 670.00 | 55.40 | 0.00 | - | 3 | 4 |
| 202.01 | 0.00 | - | 2 | 142 | 675.00 | 9.95 | 0.00 | - | 2 | 140 |
| 206.20 | 0.00 | - | 1 | 11 | 680.00 | 9.75 | 0.00 | - | 1 | 46 |
| 229.45 | 0.00 | - | 1 | 203 | 685.00 | 10.48 | 0.00 | - | 2 | 28 |
| 81.05 | 0.00 | - | 1 | 47 | 690.00 | 59.00 | 0.00 | - | 1 | 1 |
| 184.05 | 0.00 | - | 1 | 18 | 695.00 | 11.05 | -1.12 | -9.20% | 2 | 515 |
| 216.23 | 0.00 | - | 1 | 200 | 700.00 | 11.68 | -0.77 | -6.18% | 2 | 265 |
| 210.28 | -21.32 | -9.21% | 5 | 27 | 705.00 | 13.39 | 0.00 | - | 2 | 56 |
| 68.57 | 0.00 | - | 4 | 15 | 710.00 | 70.00 | 0.00 | - | 2 | 2 |
| 174.77 | 0.00 | - | 1 | 55 | 715.00 | 13.80 | 0.00 | - | 2 | 22 |
| 156.88 | 0.00 | - | 1 | 22 | 720.00 | 15.41 | 0.00 | - | 1 | 68 |
| 222.00 | 0.00 | - | 1 | 187 | 725.00 | 15.05 | 0.00 | - | 2 | 187 |
| 65.05 | 0.00 | - | 3 | 35 | 730.00 | 107.80 | 0.00 | - | - | 1 |
| 196.06 | 0.00 | - | 2 | 28 | 735.00 | 17.95 | 0.00 | - | 10 | 53 |
| 217.38 | 0.00 | - | 1 | 23 | 740.00 | 16.20 | 0.00 | - | 1 | 36 |
| 179.40 | 0.00 | - | 3 | 42 | 745.00 | 17.55 | 0.00 | - | 81 | 112 |
| 53.17 | 0.00 | - | 3 | 17 | 750.00 | - | - | - | - | - |
| 170.65 | 0.00 | - | 1 | 36 | 755.00 | 18.90 | 0.00 | - | 1 | 103 |
| 160.12 | 0.00 | - | 10 | 33 | 760.00 | 22.95 | 0.00 | - | 2 | 182 |
| 132.90 | 0.00 | - | 1 | 15 | 765.00 | 22.80 | 0.00 | - | 1 | 34 |
| 46.75 | 0.00 | - | 2 | 2 | 770.00 | - | - | - | - | - |
| 173.50 | 0.00 | - | 1 | 12 | 775.00 | 24.55 | +2.73 | +12.51% | 1 | 179 |
| 146.43 | 0.00 | - | 5 | 63 | 780.00 | 25.70 | -0.40 | -1.53% | 1 | 107 |
| 156.00 | 0.00 | - | 1 | 37 | 785.00 | 26.85 | +1.20 | +4.68% | 2 | 50 |
| 16.40 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 134.20 | 0.00 | - | 1 | 26 | 795.00 | 27.62 | 0.00 | - | 2 | 41 |
| 131.93 | 0.00 | - | 2 | 512 | 800.00 | 29.94 | -2.89 | -8.80% | 40 | 276 |
| 148.70 | 0.00 | - | 2 | 69 | 805.00 | 32.30 | 0.00 | - | 5 | 105 |
| 33.00 | 0.00 | - | 5 | 9 | 810.00 | - | - | - | - | - |
| 120.70 | 0.00 | - | 2 | 43 | 815.00 | 35.05 | +0.25 | +0.72% | 1 | 15 |
| 131.76 | 0.00 | - | 1 | 142 | 820.00 | 38.77 | 0.00 | - | 4 | 273 |
| 117.00 | +4.35 | +3.86% | 1 | 161 | 825.00 | 36.35 | 0.00 | - | 2 | 39 |
| 7.15 | 0.00 | - | 1 | 5 | 830.00 | - | - | - | - | - |
| 110.00 | -19.94 | -15.35% | 1 | 295 | 835.00 | 44.77 | 0.00 | - | 1 | 28 |
| 105.74 | +2.59 | +2.51% | 1 | 130 | 840.00 | 42.70 | -3.90 | -8.37% | 30 | 66 |
| 99.50 | 0.00 | - | 1 | 186 | 845.00 | 48.20 | 0.00 | - | 1 | 61 |
| 21.35 | 0.00 | - | 2 | 82 | 850.00 | - | - | - | - | - |
| 96.55 | -0.95 | -0.97% | 2 | 89 | 855.00 | 48.70 | +2.10 | +4.51% | 8 | 134 |
| 93.40 | +2.11 | +2.31% | 4 | 170 | 860.00 | 49.25 | 0.00 | - | 13 | 101 |
| 91.55 | 0.00 | - | 14 | 242 | 865.00 | 52.22 | 0.00 | - | 1 | 116 |
| 20.55 | 0.00 | - | 1 | 52 | 870.00 | - | - | - | - | - |
| 87.33 | +1.83 | +2.14% | 2 | 54 | 875.00 | 54.53 | 0.00 | - | 4 | 165 |
| 85.35 | 0.00 | - | 7 | 110 | 880.00 | 60.10 | 0.00 | - | 1 | 109 |
| 81.05 | +2.60 | +3.31% | 1 | 93 | 885.00 | 63.05 | 0.00 | - | 8 | 54 |
| 75.15 | 0.00 | - | 2 | 97 | 895.00 | 63.34 | 0.00 | - | 3 | 36 |
| 74.65 | +2.65 | +3.68% | 1 | 178 | 900.00 | 70.45 | 0.00 | - | 1 | 259 |
| 70.75 | +3.05 | +4.51% | 6 | 290 | 905.00 | 62.75 | 0.00 | - | 1 | 16 |
| 12.10 | 0.00 | - | - | 7 | 910.00 | - | - | - | - | - |
| 65.45 | 0.00 | - | 8 | 53 | 915.00 | 77.59 | 0.00 | - | 2 | 8 |
| 61.85 | 0.00 | - | 4 | 65 | 920.00 | 79.35 | 0.00 | - | 2 | 15 |
| 59.60 | 0.00 | - | 2 | 132 | 925.00 | 71.45 | 0.00 | - | 1 | 2 |
| 11.25 | 0.00 | - | - | 2 | 930.00 | - | - | - | - | - |
| 53.25 | 0.00 | - | 8 | 90 | 940.00 | 84.53 | 0.00 | - | 1 | 38 |
| 51.80 | 0.00 | - | 2 | 423 | 945.00 | 81.20 | 0.00 | - | - | 8 |
| 47.45 | +2.77 | +6.20% | 7 | 393 | 960.00 | 89.12 | 0.00 | - | 1 | 2 |
| 44.60 | +0.30 | +0.68% | 2 | 173 | 965.00 | 99.10 | 0.00 | - | 1 | 1 |
| 40.45 | 0.00 | - | 3 | 67 | 980.00 | 112.88 | 0.00 | - | 1 | 1 |
| 37.15 | 0.00 | - | 7 | 36 | 985.00 | 119.55 | 0.00 | - | - | 1 |
| 35.20 | +0.20 | +0.57% | 41 | 302 | 1,000.00 | 133.31 | 0.00 | - | 2 | 19 |
| 33.95 | 0.00 | - | 6 | 374 | 1,005.00 | - | - | - | - | - |
| 29.19 | +1.26 | +4.51% | 10 | 273 | 1,020.00 | - | - | - | - | - |
| 25.10 | -0.45 | -1.76% | 17 | 107 | 1,040.00 | - | - | - | - | - |
| 19.60 | 0.00 | - | 4 | 182 | 1,060.00 | 181.55 | -7.94 | -4.19% | 2 | 0 |
| 16.00 | 0.00 | - | 1 | 101 | 1,080.00 | 177.60 | 0.00 | - | 2 | 1 |
| 14.85 | +0.65 | +4.58% | 41 | 325 | 1,100.00 | - | - | - | - | - |
| 11.35 | 0.00 | - | 4 | 67 | 1,120.00 | - | - | - | - | - |
| 9.78 | 0.00 | - | 2 | 94 | 1,140.00 | 399.35 | 0.00 | - | 2 | 0 |
| 8.45 | 0.00 | - | 2 | 247 | 1,160.00 | - | - | - | - | - |
| 7.55 | +0.75 | +11.03% | 1 | 159 | 1,180.00 | - | - | - | - | - |
| 6.33 | 0.00 | - | 1 | 372 | 1,200.00 | - | - | - | - | - |
| 5.02 | 0.00 | - | 1 | 28 | 1,220.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | 1 | 44 | 1,240.00 | - | - | - | - | - |
| 4.20 | +0.25 | +6.33% | 3 | 278 | 1,260.00 | 379.71 | +379.71 | - | 2 | 0 |
| 3.48 | 0.00 | - | 1 | 11 | 1,280.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 11 | 32 | 1,300.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 2 | 28 | 1,320.00 | - | - | - | - | - |
| 2.46 | +0.06 | +2.50% | 2 | 227 | 1,340.00 | - | - | - | - | - |
| 2.31 | +0.21 | +10.00% | 2 | 33 | 1,360.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.