Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Calls
October 20, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 262.50 | 0.00 | - | 1 | 1 | 240.00 | 0.01 | 0.00 | - | 7 | 44 |
| 312.65 | 0.00 | - | 2 | 4 | 250.00 | 0.02 | +0.01 | +100.00% | 30 | 112 |
| 223.65 | 0.00 | - | 2 | 3 | 260.00 | 0.02 | 0.00 | - | 8 | 26 |
| - | - | - | - | - | 270.00 | 0.02 | 0.00 | - | 7 | 26 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 3 | 59 |
| 185.20 | 0.00 | - | 2 | 1 | 300.00 | 0.02 | 0.00 | - | 3 | 131 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 5 | 236 |
| 220.78 | 0.00 | - | - | 1 | 320.00 | 0.02 | 0.00 | - | 1 | 54 |
| 225.94 | 0.00 | - | 2 | 18 | 330.00 | 0.02 | 0.00 | - | 6 | 220 |
| 216.03 | 0.00 | - | 2 | 3 | 340.00 | 0.03 | 0.00 | - | 6 | 121 |
| 211.75 | 0.00 | - | - | 1 | 350.00 | 0.03 | 0.00 | - | 1 | 260 |
| 160.45 | 0.00 | - | 1 | 3 | 360.00 | 0.03 | 0.00 | - | 2 | 248 |
| - | - | - | - | - | 365.00 | 0.03 | 0.00 | - | 21 | 68 |
| 162.00 | 0.00 | - | 1 | 2 | 370.00 | 0.05 | 0.00 | - | 1 | 114 |
| - | - | - | - | - | 375.00 | 0.04 | 0.00 | - | 3 | 163 |
| 115.90 | 0.00 | - | 1 | 1 | 380.00 | 0.10 | 0.00 | - | 1 | 106 |
| - | - | - | - | - | 385.00 | 0.05 | 0.00 | - | 31 | 39 |
| 113.03 | 0.00 | - | 2 | 5 | 390.00 | 0.04 | 0.00 | - | 1 | 111 |
| 167.30 | +3.35 | +2.04% | 3 | 1 | 395.00 | 0.05 | 0.00 | - | 1 | 4 |
| 172.34 | 0.00 | - | 5 | 14 | 400.00 | 0.08 | 0.00 | - | 2 | 265 |
| 167.47 | 0.00 | - | 5 | 24 | 405.00 | 0.33 | 0.00 | - | 1 | 121 |
| 157.68 | 0.00 | - | 1 | 603 | 410.00 | 0.30 | 0.00 | - | 5 | 101 |
| 102.33 | 0.00 | - | 2 | 22 | 415.00 | 0.10 | 0.00 | - | 1 | 398 |
| 93.50 | 0.00 | - | 2 | 19 | 420.00 | 0.10 | 0.00 | - | 2 | 298 |
| 139.05 | 0.00 | - | 1 | 27 | 425.00 | 0.12 | 0.00 | - | 1 | 87 |
| 113.40 | 0.00 | - | 1 | 55 | 430.00 | 0.12 | 0.00 | - | 1 | 166 |
| 88.04 | 0.00 | - | 38 | 21 | 435.00 | 0.17 | 0.00 | - | 2 | 134 |
| 87.15 | 0.00 | - | 2 | 5 | 440.00 | 0.16 | 0.00 | - | 1 | 109 |
| 92.75 | 0.00 | - | 1 | 9 | 445.00 | 0.20 | 0.00 | - | 1 | 146 |
| 111.27 | 0.00 | - | 2 | 29 | 450.00 | 0.29 | 0.00 | - | 2 | 297 |
| 94.60 | 0.00 | - | 1 | 5 | 455.00 | 0.27 | 0.00 | - | 5 | 96 |
| 107.55 | 0.00 | - | 3 | 14 | 460.00 | 0.43 | 0.00 | - | 1 | 168 |
| 75.10 | 0.00 | - | 2 | 12 | 465.00 | 0.40 | 0.00 | - | 40 | 127 |
| 97.05 | 0.00 | - | 2 | 24 | 470.00 | 0.52 | 0.00 | - | 59 | 197 |
| 73.14 | 0.00 | - | 2 | 55 | 475.00 | 0.55 | 0.00 | - | 22 | 110 |
| 78.75 | 0.00 | - | 2 | 83 | 480.00 | 0.82 | 0.00 | - | 13 | 238 |
| 56.85 | 0.00 | - | 1 | 27 | 485.00 | 0.76 | 0.00 | - | 1 | 141 |
| 77.95 | 0.00 | - | 2 | 73 | 490.00 | 0.83 | -0.16 | -16.16% | 64 | 1,131 |
| 70.63 | 0.00 | - | 1 | 115 | 495.00 | 1.17 | 0.00 | - | 4 | 217 |
| 68.25 | 0.00 | - | 2 | 175 | 500.00 | 1.07 | -0.44 | -29.14% | 47 | 1,421 |
| 59.65 | 0.00 | - | 1 | 156 | 505.00 | 1.36 | -0.53 | -28.04% | 6 | 420 |
| 53.49 | 0.00 | - | 1 | 188 | 510.00 | 1.62 | -0.72 | -30.77% | 12 | 713 |
| 45.00 | 0.00 | - | 1 | 127 | 515.00 | 2.00 | -0.86 | -30.07% | 7 | 731 |
| 47.00 | +7.00 | +17.50% | 1 | 696 | 520.00 | 2.41 | -0.94 | -28.06% | 7 | 572 |
| 39.00 | 0.00 | - | 3 | 234 | 525.00 | 2.96 | -1.14 | -27.80% | 26 | 501 |
| 38.00 | +4.72 | +14.18% | 4 | 352 | 530.00 | 3.60 | -1.22 | -25.31% | 4 | 502 |
| 33.76 | +4.01 | +13.48% | 3 | 235 | 535.00 | 4.37 | -1.47 | -25.17% | 9 | 380 |
| 29.25 | +4.73 | +19.29% | 16 | 2,437 | 540.00 | 5.42 | -1.88 | -25.75% | 528 | 779 |
| 25.70 | +4.77 | +22.79% | 37 | 449 | 545.00 | 6.31 | -2.36 | -27.22% | 31 | 443 |
| 21.92 | +4.39 | +25.04% | 26 | 956 | 550.00 | 7.90 | -2.50 | -24.04% | 53 | 473 |
| 18.61 | +3.56 | +23.65% | 25 | 730 | 555.00 | 9.60 | -3.09 | -24.35% | 60 | 743 |
| 15.55 | +3.30 | +26.94% | 25 | 761 | 560.00 | 11.65 | -3.45 | -22.85% | 39 | 1,007 |
| 12.83 | +2.83 | +28.30% | 48 | 770 | 565.00 | 13.85 | -2.60 | -15.81% | 5 | 241 |
| 10.66 | +2.56 | +31.60% | 32 | 1,033 | 570.00 | 16.35 | -3.05 | -15.72% | 1 | 202 |
| 8.40 | +2.10 | +33.33% | 38 | 930 | 575.00 | 19.65 | -0.55 | -2.72% | 19 | 155 |
| 6.70 | +1.75 | +35.35% | 34 | 878 | 580.00 | 22.60 | -1.00 | -4.24% | 4 | 63 |
| 5.20 | +1.45 | +38.67% | 14 | 659 | 585.00 | 30.29 | +3.19 | +11.77% | 1 | 16 |
| 3.99 | +1.03 | +34.80% | 10 | 534 | 590.00 | 31.25 | +1.54 | +5.18% | 6 | 16 |
| 3.10 | +0.75 | +31.91% | 11 | 419 | 595.00 | 34.85 | +3.00 | +9.42% | 2 | 14 |
| 2.31 | +0.54 | +30.51% | 71 | 2,375 | 600.00 | 39.20 | -1.00 | -2.49% | 13 | 11 |
| 1.84 | +0.50 | +37.31% | 15 | 341 | 605.00 | 44.25 | +0.90 | +2.08% | 31 | 2 |
| 1.21 | +0.16 | +15.24% | 19 | 242 | 610.00 | 46.65 | 0.00 | - | 1 | 1 |
| 1.06 | +0.17 | +19.10% | 8 | 158 | 615.00 | - | - | - | - | - |
| 0.71 | +0.03 | +4.41% | 4 | 770 | 620.00 | 61.59 | +3.09 | +5.28% | 1 | 0 |
| 0.62 | +0.06 | +10.71% | 1 | 74 | 625.00 | - | - | - | - | - |
| 0.33 | -0.09 | -21.43% | 12 | 251 | 630.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 16 | 635.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 429 | 640.00 | 94.75 | 0.00 | - | 20 | 0 |
| 0.20 | +0.02 | +11.11% | 5 | 135 | 645.00 | - | - | - | - | - |
| 0.25 | +0.10 | +66.67% | 10 | 15 | 650.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 3 | 655.00 | - | - | - | - | - |
| 0.17 | +0.05 | +41.67% | 2 | 419 | 660.00 | 166.88 | 0.00 | - | 2 | 0 |
| 0.14 | +0.02 | +16.67% | 23 | 3 | 665.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 1 | 670.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 1 | 675.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 208 | 680.00 | 182.41 | 0.00 | - | 2 | 0 |
| 0.06 | +0.02 | +50.00% | 10 | 107 | 685.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 29 | 61 | 700.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 30 | 720.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 15 | 24 | 740.00 | 175.71 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 8 | 760.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
