Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
April 21, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 251.50 | 0.00 | - | 3 | 0 | 230.00 | 0.02 | 0.00 | - | 2 | 0 |
| 293.34 | 0.00 | - | 1 | 1 | 240.00 | 0.01 | 0.00 | - | 3 | 0 |
| 218.90 | 0.00 | - | 1 | 1 | 250.00 | 0.01 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | 5 | 0 |
| 211.00 | 0.00 | - | 1 | 0 | 270.00 | 0.01 | 0.00 | - | 3 | 0 |
| 213.00 | 0.00 | - | 1 | 6 | 280.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 5 | 0 |
| 176.15 | 0.00 | - | 1 | 0 | 300.00 | 0.03 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 305.00 | 0.04 | 0.00 | - | 2 | 0 |
| 147.27 | 0.00 | - | 2 | 0 | 310.00 | 0.08 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 315.00 | 0.05 | 0.00 | - | 3 | 0 |
| 186.05 | 0.00 | - | 2 | 3 | 320.00 | 0.10 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 325.00 | 0.03 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 330.00 | 0.03 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 335.00 | 0.27 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 0.34 | 0.00 | - | 6 | 36 |
| 119.32 | 0.00 | - | - | 1 | 345.00 | 0.05 | 0.00 | - | 2 | 0 |
| 161.50 | 0.00 | - | 6 | 13 | 350.00 | 0.06 | 0.00 | - | 13 | 0 |
| 138.35 | 0.00 | - | - | 1 | 355.00 | 0.08 | 0.00 | - | 32 | 0 |
| 172.70 | 0.00 | - | 1 | 6 | 360.00 | 0.08 | 0.00 | - | 13 | 0 |
| 108.20 | 0.00 | - | 2 | 2 | 365.00 | 0.09 | 0.00 | - | 28 | 0 |
| 127.25 | 0.00 | - | - | 5 | 370.00 | 0.10 | 0.00 | - | 3 | 0 |
| 107.77 | 0.00 | - | 1 | 0 | 375.00 | 0.19 | 0.00 | - | 260 | 0 |
| 97.97 | 0.00 | - | 3 | 0 | 380.00 | 0.19 | 0.00 | - | 5 | 0 |
| 104.20 | 0.00 | - | 1 | 0 | 385.00 | 0.21 | 0.00 | - | 10 | 0 |
| 83.62 | 0.00 | - | 20 | 0 | 390.00 | 0.34 | 0.00 | - | 17 | 0 |
| 74.98 | 0.00 | - | 1 | 0 | 395.00 | 0.39 | 0.00 | - | 5 | 0 |
| 87.04 | 0.00 | - | 3 | 0 | 400.00 | 0.48 | 0.00 | - | 20 | 0 |
| 84.10 | 0.00 | - | 1 | 1 | 405.00 | 0.45 | 0.00 | - | 11 | 0 |
| 79.70 | 0.00 | - | 2 | 7 | 410.00 | 0.52 | 0.00 | - | 24 | 0 |
| 94.56 | 0.00 | - | 8 | 7 | 415.00 | 0.60 | 0.00 | - | 13 | 0 |
| 70.98 | 0.00 | - | 10 | 0 | 420.00 | 0.75 | 0.00 | - | 12 | 0 |
| 70.75 | 0.00 | - | 1 | 0 | 425.00 | 1.15 | 0.00 | - | 32 | 0 |
| 56.20 | 0.00 | - | 3 | 0 | 430.00 | 1.23 | 0.00 | - | 21 | 0 |
| 56.70 | 0.00 | - | 3 | 0 | 435.00 | 1.30 | 0.00 | - | 7 | 0 |
| 56.00 | 0.00 | - | 2 | 0 | 440.00 | 2.10 | 0.00 | - | 41 | 0 |
| 41.95 | 0.00 | - | 5 | 0 | 445.00 | 1.89 | 0.00 | - | 22 | 0 |
| 44.50 | 0.00 | - | 5 | 0 | 450.00 | 2.88 | 0.00 | - | 42 | 0 |
| 30.20 | 0.00 | - | 5 | 0 | 455.00 | 3.45 | 0.00 | - | 24 | 0 |
| 34.98 | 0.00 | - | 1 | 0 | 460.00 | 4.00 | 0.00 | - | 22 | 0 |
| 36.20 | 0.00 | - | 1 | 0 | 465.00 | 4.62 | 0.00 | - | 40 | 0 |
| 25.09 | 0.00 | - | 2 | 0 | 470.00 | 6.06 | 0.00 | - | 101 | 0 |
| 27.25 | 0.00 | - | 6 | 0 | 475.00 | 7.29 | 0.00 | - | 126 | 0 |
| 22.56 | 0.00 | - | 9 | 0 | 480.00 | 8.70 | 0.00 | - | 136 | 0 |
| 20.20 | 0.00 | - | 10 | 0 | 485.00 | 10.50 | 0.00 | - | 68 | 0 |
| 13.70 | 0.00 | - | 22 | 0 | 490.00 | 12.15 | 0.00 | - | 42 | 0 |
| 11.63 | 0.00 | - | 31 | 0 | 495.00 | 15.00 | 0.00 | - | 50 | 0 |
| 8.35 | 0.00 | - | 91 | 0 | 500.00 | 13.40 | 0.00 | - | 11 | 0 |
| 5.98 | 0.00 | - | 23 | 0 | 505.00 | 20.41 | 0.00 | - | 38 | 0 |
| 5.07 | 0.00 | - | 117 | 0 | 510.00 | 23.91 | 0.00 | - | 11 | 0 |
| 3.50 | 0.00 | - | 170 | 0 | 515.00 | 45.50 | 0.00 | - | 3 | 0 |
| 2.33 | 0.00 | - | 149 | 0 | 520.00 | 49.61 | 0.00 | - | 2 | 0 |
| 1.65 | 0.00 | - | 129 | 0 | 525.00 | 42.43 | 0.00 | - | 16 | 0 |
| 1.19 | 0.00 | - | 15 | 0 | 530.00 | 39.20 | 0.00 | - | 3 | 0 |
| 1.08 | 0.00 | - | 16 | 0 | 535.00 | 54.75 | 0.00 | - | 1 | 0 |
| 0.57 | 0.00 | - | 31 | 0 | 540.00 | 49.00 | 0.00 | - | 3 | 0 |
| 0.46 | 0.00 | - | 24 | 0 | 545.00 | 70.55 | 0.00 | - | 120 | 0 |
| 0.28 | 0.00 | - | 19 | 0 | 550.00 | 69.50 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 4 | 0 | 555.00 | 60.70 | 0.00 | - | 1 | 4 |
| 0.21 | 0.00 | - | 4 | 0 | 560.00 | 57.45 | 0.00 | - | 3 | 1 |
| 0.14 | 0.00 | - | 1 | 0 | 565.00 | 51.15 | 0.00 | - | 6 | 0 |
| 0.11 | 0.00 | - | 3 | 0 | 570.00 | 63.05 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 10 | 0 | 575.00 | 78.18 | 0.00 | - | 1 | 3 |
| 0.07 | 0.00 | - | 1 | 0 | 580.00 | 72.22 | 0.00 | - | 4 | 0 |
| 0.11 | 0.00 | - | 2 | 0 | 585.00 | 75.00 | 0.00 | - | 2 | 11 |
| 0.05 | 0.00 | - | 1 | 0 | 590.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 0 | 595.00 | 109.66 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 600.00 | 105.70 | 0.00 | - | 40 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 605.00 | 93.00 | 0.00 | - | - | 2 |
| 0.03 | 0.00 | - | 1 | 0 | 610.00 | 124.61 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 620.00 | 112.90 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 5 | 0 | 625.00 | 92.65 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 1 | 0 | 630.00 | 155.35 | 0.00 | - | 6 | 2 |
| 0.03 | 0.00 | - | 3 | 0 | 635.00 | 149.05 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 18 | 0 | 640.00 | 157.01 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 9 | 0 | 645.00 | 148.00 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 650.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 0 | 655.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 660.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 665.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 12 | 670.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 100 | 0 | 675.00 | 130.10 | 0.00 | - | 1 | 1 |
| 0.53 | 0.00 | - | 4 | 6 | 680.00 | - | - | - | - | - |
| 2.33 | 0.00 | - | 802 | 461 | 685.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 13 | 690.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 4 | 11 | 695.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 23 | 700.00 | 191.81 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 5 | 9 | 720.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 10 | 28 | 760.00 | 278.30 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 2 | 3 | 780.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 800.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 820.00 | 344.99 | 0.00 | - | 6 | 0 |
© 2023 Yahoo. All rights reserved.
