Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 653.65 | 0.00 | - | 3 | 0 | 265.00 | 1.25 | 0.00 | - | 1 | 0 |
| 626.00 | 0.00 | - | 10 | 0 | 275.00 | 1.29 | 0.00 | - | 2 | 0 |
| 401.62 | 0.00 | - | 6 | 36 | 280.00 | 2.30 | 0.00 | - | 5 | 177 |
| 383.53 | 0.00 | - | - | 7 | 285.00 | 1.49 | 0.00 | - | 1 | 61 |
| 297.95 | 0.00 | - | 1 | 44 | 290.00 | 2.95 | 0.00 | - | 1 | 181 |
| 469.62 | 0.00 | - | 5 | 13 | 295.00 | 1.12 | 0.00 | - | 10 | 0 |
| 383.53 | 0.00 | - | 17 | 7 | 300.00 | 2.54 | 0.00 | - | 2 | 57 |
| 602.72 | 0.00 | - | 1 | 12 | 305.00 | 1.55 | 0.00 | - | 2 | 0 |
| 323.00 | 0.00 | - | 3 | 10 | 310.00 | 3.00 | 0.00 | - | 4 | 200 |
| 359.68 | 0.00 | - | - | 11 | 315.00 | 2.02 | 0.00 | - | 1 | 42 |
| 381.00 | 0.00 | - | - | 4 | 320.00 | 4.25 | 0.00 | - | 6 | 11 |
| 359.50 | 0.00 | - | - | 1 | 325.00 | 1.02 | 0.00 | - | 1 | 42 |
| 359.68 | 0.00 | - | - | 11 | 330.00 | 1.96 | 0.00 | - | 1 | 15 |
| 583.00 | 0.00 | - | 1 | 0 | 335.00 | 1.55 | 0.00 | - | 5 | 61 |
| 577.00 | 0.00 | - | 1 | 0 | 340.00 | 2.06 | 0.00 | - | 1 | 2 |
| 558.50 | 0.00 | - | 3 | 10 | 345.00 | 2.16 | 0.00 | - | 1 | 15 |
| 574.00 | 0.00 | - | 1 | 0 | 350.00 | 1.60 | 0.00 | - | 1 | 5 |
| 237.14 | 0.00 | - | - | - | 355.00 | 1.56 | 0.00 | - | 2 | 0 |
| 465.00 | 0.00 | - | 1 | 1 | 360.00 | 2.20 | 0.00 | - | 2 | 0 |
| 509.50 | 0.00 | - | 1 | 1 | 365.00 | 1.95 | 0.00 | - | 5 | 0 |
| 453.00 | 0.00 | - | - | 1 | 370.00 | 2.66 | 0.00 | - | 1 | 2 |
| 212.25 | 0.00 | - | - | - | 375.00 | 2.30 | 0.00 | - | 1 | 0 |
| 516.39 | 0.00 | - | 1 | 1 | 380.00 | 2.86 | 0.00 | - | 1 | 4 |
| 507.97 | 0.00 | - | 4 | 40 | 385.00 | 2.35 | 0.00 | - | 1 | 0 |
| 375.42 | 0.00 | - | 1 | 0 | 390.00 | 3.10 | 0.00 | - | 1 | 12 |
| 490.00 | 0.00 | - | 1 | 1 | 395.00 | 3.30 | 0.00 | - | 1 | 22 |
| 523.00 | 0.00 | - | 1 | 0 | 400.00 | 3.10 | 0.00 | - | 2 | 0 |
| 405.71 | 0.00 | - | 5 | 2 | 405.00 | 2.29 | 0.00 | - | 1 | 23 |
| 484.50 | 0.00 | - | 1 | 1 | 410.00 | 3.21 | 0.00 | - | 4 | 0 |
| 423.80 | 0.00 | - | 1 | 22 | 415.00 | 3.00 | 0.00 | - | 2 | 0 |
| 235.38 | 0.00 | - | 3 | 3 | 420.00 | 2.48 | 0.00 | - | 1 | 11 |
| 501.49 | 0.00 | - | 1 | 0 | 425.00 | 3.90 | 0.00 | - | 1 | 14 |
| 319.68 | 0.00 | - | 1 | 1 | 430.00 | 2.87 | 0.00 | - | 1 | 1 |
| 336.25 | 0.00 | - | 24 | 17 | 435.00 | 4.50 | 0.00 | - | 8 | 0 |
| 331.51 | 0.00 | - | 5 | 3 | 440.00 | 4.03 | 0.00 | - | 1 | 0 |
| 328.25 | 0.00 | - | 36 | 37 | 445.00 | 6.50 | 0.00 | - | 1 | 0 |
| 430.50 | 0.00 | - | 1 | 3 | 450.00 | 3.40 | 0.00 | - | 1 | 0 |
| 446.61 | 0.00 | - | 1 | 0 | 455.00 | 4.06 | 0.00 | - | 2 | 0 |
| 314.48 | 0.00 | - | 5 | 3 | 460.00 | 4.39 | 0.00 | - | 1 | 0 |
| 434.47 | 0.00 | - | 4 | 15 | 465.00 | 4.00 | 0.00 | - | 1 | 36 |
| 167.57 | 0.00 | - | 2 | 3 | 470.00 | 6.88 | 0.00 | - | 1 | 1 |
| 458.58 | 0.00 | - | 1 | 0 | 475.00 | 7.10 | 0.00 | - | 1 | 21 |
| 406.83 | 0.00 | - | 1 | 2 | 480.00 | 5.90 | 0.00 | - | 1 | 8 |
| 443.75 | 0.00 | - | 15 | 0 | 485.00 | 5.80 | 0.00 | - | 78 | 97 |
| 419.93 | 0.00 | - | 2 | 0 | 490.00 | 4.80 | 0.00 | - | 1 | 0 |
| 293.00 | 0.00 | - | 10 | 17 | 495.00 | 6.00 | 0.00 | - | 110 | 48 |
| 413.50 | 0.00 | - | 1 | 0 | 500.00 | 5.00 | 0.00 | - | 3 | 0 |
| 440.46 | 0.00 | - | 1 | 0 | 505.00 | 6.55 | 0.00 | - | 8 | 77 |
| 183.90 | 0.00 | - | 6 | 7 | 510.00 | 18.50 | 0.00 | - | 5 | 9 |
| 418.26 | 0.00 | - | 2 | 0 | 515.00 | 7.00 | 0.00 | - | 1 | 0 |
| 430.20 | 0.00 | - | 4 | 0 | 520.00 | 6.05 | 0.00 | - | 5 | 0 |
| 390.95 | 0.00 | - | 1 | 0 | 525.00 | 10.10 | 0.00 | - | 1 | 65 |
| 204.00 | 0.00 | - | 1 | 7 | 530.00 | 22.74 | 0.00 | - | 5 | 5 |
| 382.00 | 0.00 | - | 1 | 0 | 535.00 | 8.30 | 0.00 | - | 3 | 196 |
| 372.84 | 0.00 | - | 1 | 32 | 540.00 | 7.00 | 0.00 | - | 1 | 0 |
| 364.99 | 0.00 | - | 1 | 0 | 545.00 | 9.13 | 0.00 | - | 1 | 0 |
| 185.66 | 0.00 | - | 1 | 69 | 550.00 | 25.50 | 0.00 | - | 8 | 26 |
| 302.50 | 0.00 | - | 1 | 69 | 555.00 | 7.43 | 0.00 | - | 5 | 0 |
| 279.21 | 0.00 | - | 1 | 2 | 560.00 | 7.60 | 0.00 | - | 10 | 0 |
| 369.46 | 0.00 | - | 2 | 0 | 565.00 | 8.70 | 0.00 | - | 2 | 0 |
| 164.29 | 0.00 | - | 2 | 89 | 570.00 | 30.85 | 0.00 | - | 1 | 33 |
| 342.45 | 0.00 | - | 1 | 0 | 575.00 | 9.50 | 0.00 | - | 1 | 0 |
| 350.30 | 0.00 | - | 1 | 0 | 580.00 | 10.23 | 0.00 | - | 1 | 0 |
| 330.15 | 0.00 | - | 2 | 0 | 585.00 | 10.20 | 0.00 | - | 1 | 0 |
| 159.80 | 0.00 | - | 1 | 43 | 590.00 | 32.80 | 0.00 | - | 3 | 10 |
| 346.40 | 0.00 | - | 1 | 0 | 595.00 | 11.80 | 0.00 | - | 1 | 0 |
| 324.13 | 0.00 | - | 1 | 0 | 600.00 | 11.55 | 0.00 | - | 23 | 0 |
| 311.70 | 0.00 | - | 2 | 0 | 605.00 | 9.75 | 0.00 | - | 4 | 0 |
| 147.45 | 0.00 | - | 1 | 20 | 610.00 | 39.10 | 0.00 | - | 1 | 84 |
| 302.72 | 0.00 | - | 2 | 0 | 615.00 | 15.30 | 0.00 | - | 3 | 0 |
| 283.50 | 0.00 | - | 20 | 18 | 620.00 | 13.00 | 0.00 | - | 1 | 0 |
| 295.50 | 0.00 | - | 1 | 0 | 625.00 | 17.55 | 0.00 | - | 104 | 0 |
| 134.23 | 0.00 | - | 1 | 21 | 630.00 | 46.60 | 0.00 | - | 1 | 65 |
| 286.95 | 0.00 | - | 2 | 0 | 635.00 | 15.05 | 0.00 | - | 2 | 0 |
| 309.19 | 0.00 | - | 1 | 0 | 640.00 | 16.00 | 0.00 | - | 4 | 0 |
| 298.80 | 0.00 | - | 1 | 33 | 645.00 | 16.65 | 0.00 | - | 1 | 0 |
| 122.13 | 0.00 | - | 3 | 95 | 650.00 | 53.00 | 0.00 | - | 2 | 23 |
| 276.96 | 0.00 | - | 1 | 0 | 655.00 | 16.95 | 0.00 | - | 4 | 0 |
| 292.15 | 0.00 | - | 5 | 0 | 660.00 | 17.75 | 0.00 | - | 3 | 0 |
| 260.00 | 0.00 | - | 2 | 0 | 665.00 | 19.10 | 0.00 | - | 1 | 0 |
| 113.28 | 0.00 | - | 1 | 17 | 670.00 | 66.00 | 0.00 | - | 1 | 18 |
| 281.28 | 0.00 | - | 1 | 0 | 675.00 | 21.20 | 0.00 | - | 3 | 0 |
| 273.88 | 0.00 | - | 1 | 0 | 680.00 | 21.35 | 0.00 | - | 23 | 0 |
| 243.35 | 0.00 | - | 1 | 0 | 685.00 | 22.85 | 0.00 | - | 1 | 0 |
| 99.28 | 0.00 | - | 1 | 7 | 690.00 | 67.66 | 0.00 | - | - | 1 |
| 241.00 | 0.00 | - | 1 | 0 | 695.00 | 22.65 | 0.00 | - | 15 | 0 |
| 230.10 | 0.00 | - | 4 | 0 | 700.00 | 24.00 | 0.00 | - | 3 | 0 |
| 231.00 | 0.00 | - | 2 | 0 | 705.00 | 24.80 | 0.00 | - | 1 | 0 |
| 89.00 | 0.00 | - | 38 | 35 | 710.00 | 99.35 | 0.00 | - | - | 3 |
| 232.48 | 0.00 | - | 1 | 0 | 715.00 | 27.52 | 0.00 | - | 1 | 0 |
| 221.00 | 0.00 | - | 1 | 0 | 720.00 | 28.96 | 0.00 | - | 1 | 0 |
| 220.00 | 0.00 | - | 2 | 0 | 725.00 | 29.90 | 0.00 | - | 1 | 0 |
| 79.09 | 0.00 | - | 30 | 36 | 730.00 | - | - | - | - | - |
| 231.98 | 0.00 | - | 1 | 0 | 735.00 | 30.65 | 0.00 | - | 2 | 0 |
| 203.65 | 0.00 | - | 7 | 0 | 740.00 | 32.32 | 0.00 | - | 2 | 60 |
| 214.69 | 0.00 | - | 1 | 0 | 745.00 | 32.70 | 0.00 | - | 2 | 0 |
| 70.19 | 0.00 | - | 2 | 27 | 750.00 | 102.50 | 0.00 | - | 1 | 2 |
| 192.63 | 0.00 | - | 1 | 0 | 755.00 | 34.95 | 0.00 | - | 2 | 0 |
| 187.61 | 0.00 | - | 1 | 0 | 760.00 | 33.70 | 0.00 | - | 2 | 0 |
| 184.74 | 0.00 | - | 2 | 0 | 765.00 | 38.47 | 0.00 | - | 1 | 20 |
| 62.02 | 0.00 | - | 4 | 10 | 770.00 | 106.92 | 0.00 | - | 8 | 0 |
| 177.51 | 0.00 | - | 2 | 0 | 775.00 | 41.30 | 0.00 | - | 2 | 0 |
| 174.20 | 0.00 | - | 5 | 0 | 780.00 | 44.35 | 0.00 | - | 3 | 0 |
| 171.23 | 0.00 | - | 1 | 0 | 785.00 | 44.85 | 0.00 | - | 1 | 0 |
| 49.84 | 0.00 | - | - | 5 | 790.00 | - | - | - | - | - |
| 169.75 | 0.00 | - | 1 | 0 | 795.00 | 47.65 | 0.00 | - | 1 | 0 |
| 162.45 | 0.00 | - | 1 | 0 | 800.00 | 48.00 | 0.00 | - | 1 | 0 |
| 167.09 | 0.00 | - | 2 | 0 | 805.00 | 49.50 | 0.00 | - | 1 | 0 |
| 38.30 | 0.00 | - | 36 | 36 | 810.00 | 142.87 | 0.00 | - | - | 5 |
| 171.65 | 0.00 | - | 38 | 0 | 815.00 | 50.83 | 0.00 | - | 1 | 0 |
| 147.77 | 0.00 | - | 2 | 0 | 820.00 | 52.00 | 0.00 | - | 10 | 0 |
| 168.51 | 0.00 | - | 1 | 0 | 825.00 | 56.14 | 0.00 | - | 2 | 0 |
| 140.00 | 0.00 | - | 1 | 0 | 835.00 | 56.00 | 0.00 | - | 2 | 0 |
| 136.18 | 0.00 | - | 1 | 0 | 840.00 | 63.80 | 0.00 | - | 1 | 0 |
| 136.50 | 0.00 | - | 1 | 0 | 845.00 | 63.24 | 0.00 | - | 1 | 0 |
| 33.50 | 0.00 | - | - | 19 | 850.00 | - | - | - | - | - |
| 131.19 | 0.00 | - | 2 | 0 | 855.00 | 68.93 | 0.00 | - | 1 | 0 |
| 133.00 | 0.00 | - | 5 | 0 | 860.00 | 71.57 | 0.00 | - | 1 | 0 |
| 120.20 | 0.00 | - | 106 | 0 | 865.00 | 64.45 | 0.00 | - | 2 | 0 |
| 32.54 | 0.00 | - | - | 1 | 870.00 | - | - | - | - | - |
| 117.00 | 0.00 | - | 3 | 0 | 875.00 | 83.10 | 0.00 | - | 2 | 0 |
| 114.70 | 0.00 | - | 5 | 0 | 880.00 | 75.80 | 0.00 | - | 1 | 0 |
| 128.00 | 0.00 | - | 1 | 0 | 885.00 | 80.50 | 0.00 | - | 4 | 0 |
| 26.55 | 0.00 | - | 4 | 4 | 890.00 | - | - | - | - | - |
| 107.53 | 0.00 | - | 1 | 0 | 895.00 | 83.25 | 0.00 | - | 500 | 0 |
| 102.10 | 0.00 | - | 16 | 0 | 900.00 | 89.62 | 0.00 | - | 10 | 0 |
| 102.40 | 0.00 | - | 6 | 0 | 905.00 | 89.34 | 0.00 | - | 1 | 0 |
| 109.00 | 0.00 | - | 4 | 0 | 915.00 | 97.65 | 0.00 | - | 5 | 0 |
| 99.70 | 0.00 | - | 6 | 0 | 920.00 | 91.92 | 0.00 | - | 1 | 0 |
| 94.07 | 0.00 | - | 1 | 0 | 925.00 | 95.30 | 0.00 | - | 10 | 0 |
| 20.19 | 0.00 | - | 1 | 3 | 930.00 | - | - | - | - | - |
| 88.40 | 0.00 | - | 3 | 0 | 940.00 | 104.00 | 0.00 | - | 5 | 0 |
| 87.20 | 0.00 | - | 2 | 0 | 945.00 | 112.71 | 0.00 | - | 1 | 0 |
| 78.75 | 0.00 | - | 2 | 0 | 960.00 | 120.60 | 0.00 | - | 1 | 0 |
| 92.70 | 0.00 | - | 10 | 0 | 965.00 | 123.11 | 0.00 | - | 1 | 0 |
| 86.91 | 0.00 | - | 1 | 0 | 980.00 | 136.26 | 0.00 | - | 1 | 0 |
| 94.40 | 0.00 | - | 4 | 0 | 985.00 | - | - | - | - | - |
| 60.80 | 0.00 | - | 8 | 0 | 1,000.00 | 146.97 | 0.00 | - | 2 | 0 |
| 60.62 | 0.00 | - | 1 | 0 | 1,005.00 | 162.10 | 0.00 | - | 3 | 9 |
| 57.35 | 0.00 | - | 1 | 0 | 1,020.00 | - | - | - | - | - |
| 59.45 | 0.00 | - | 2 | 0 | 1,040.00 | - | - | - | - | - |
| 46.85 | 0.00 | - | 2 | 0 | 1,060.00 | - | - | - | - | - |
| 38.75 | 0.00 | - | 1 | 0 | 1,080.00 | - | - | - | - | - |
| 34.33 | 0.00 | - | 30 | 0 | 1,100.00 | - | - | - | - | - |
| 43.70 | 0.00 | - | 17 | 0 | 1,120.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 19 | 0 | 1,140.00 | 246.63 | 0.00 | - | 11 | 0 |
| 36.00 | 0.00 | - | 16 | 0 | 1,160.00 | 257.15 | 0.00 | - | 5 | 0 |
| 21.00 | 0.00 | - | 5 | 0 | 1,180.00 | 308.00 | 0.00 | - | 10 | 0 |
| 17.30 | 0.00 | - | 10 | 0 | 1,200.00 | - | - | - | - | - |
| 16.45 | 0.00 | - | 2 | 0 | 1,220.00 | - | - | - | - | - |
| 16.10 | 0.00 | - | 6 | 0 | 1,240.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | 9 | 0 | 1,260.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 2 | 0 | 1,280.00 | - | - | - | - | - |
| 12.19 | 0.00 | - | 7 | 0 | 1,300.00 | - | - | - | - | - |
| 9.85 | 0.00 | - | 1 | 0 | 1,320.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 1 | 0 | 1,340.00 | 468.00 | 0.00 | - | 5 | 0 |
| 8.19 | 0.00 | - | 2 | 0 | 1,360.00 | 462.30 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.