Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 319.00 | 0.00 | - | 26 | 125 | 220.00 | 0.08 | +0.03 | +60.00% | 40 | 2,183 |
| 333.78 | 0.00 | - | 22 | 71 | 230.00 | 0.04 | 0.00 | - | 3 | 256 |
| 318.30 | 0.00 | - | 4 | 23 | 240.00 | 0.05 | 0.00 | - | 1 | 104 |
| 309.67 | -10.92 | -3.41% | 1 | 53 | 250.00 | 0.10 | 0.00 | - | 16 | 582 |
| 253.00 | 0.00 | - | 2 | 79 | 260.00 | 0.12 | +0.02 | +20.00% | 1 | 184 |
| 238.38 | 0.00 | - | 36 | 31 | 270.00 | 0.13 | -0.02 | -13.33% | 40 | 1,595 |
| 289.40 | 0.00 | - | 2 | 66 | 280.00 | 0.16 | 0.00 | - | 2 | 179 |
| 210.58 | 0.00 | - | 5 | 37 | 290.00 | 0.12 | 0.00 | - | 1 | 540 |
| 266.55 | +13.55 | +5.36% | 1 | 71 | 300.00 | 0.15 | 0.00 | - | 5 | 731 |
| 244.87 | 0.00 | - | 2 | 23 | 305.00 | 0.22 | 0.00 | - | 1 | 84 |
| 250.64 | 0.00 | - | 4 | 124 | 310.00 | 0.18 | 0.00 | - | 2 | 100 |
| 246.11 | 0.00 | - | 4 | 26 | 315.00 | 0.20 | 0.00 | - | 2 | 114 |
| 242.94 | 0.00 | - | 2 | 20 | 320.00 | 0.24 | 0.00 | - | 20 | 157 |
| 189.11 | 0.00 | - | 3 | 22 | 325.00 | 0.26 | 0.00 | - | 20 | 86 |
| 214.29 | 0.00 | - | 2 | 99 | 330.00 | 0.34 | +0.04 | +13.33% | 30 | 803 |
| 218.55 | 0.00 | - | 1 | 31 | 335.00 | 0.31 | 0.00 | - | 1 | 91 |
| 226.08 | 0.00 | - | 2 | 12 | 340.00 | 0.54 | 0.00 | - | 1 | 182 |
| 164.89 | 0.00 | - | 2 | 29 | 345.00 | 0.65 | 0.00 | - | 1 | 234 |
| 215.04 | 0.00 | - | 1 | 51 | 350.00 | 0.32 | 0.00 | - | 20 | 685 |
| 157.39 | 0.00 | - | 2 | 15 | 355.00 | 0.48 | 0.00 | - | 2 | 36 |
| 208.31 | 0.00 | - | 3 | 22 | 360.00 | 0.88 | 0.00 | - | 30 | 310 |
| 203.40 | 0.00 | - | 2 | 40 | 365.00 | 0.70 | 0.00 | - | 20 | 394 |
| 204.70 | 0.00 | - | 2 | 28 | 370.00 | 0.60 | -0.03 | -4.76% | 2 | 795 |
| 175.03 | 0.00 | - | 3 | 45 | 375.00 | 0.51 | 0.00 | - | 20 | 232 |
| 194.00 | 0.00 | - | 1 | 85 | 380.00 | 0.54 | 0.00 | - | 20 | 296 |
| 167.36 | 0.00 | - | 1 | 81 | 390.00 | 0.62 | 0.00 | - | 70 | 318 |
| 155.62 | 0.00 | - | 18 | 11 | 395.00 | 0.84 | -0.02 | -2.33% | 54 | 97 |
| 147.00 | 0.00 | - | 2 | 201 | 400.00 | 0.94 | -0.11 | -10.48% | 23 | 1,113 |
| 136.10 | 0.00 | - | 1 | 7 | 405.00 | 1.11 | +0.07 | +6.73% | 32 | 51 |
| 145.66 | 0.00 | - | 8 | 106 | 410.00 | 1.19 | +0.09 | +8.18% | 16 | 620 |
| 141.99 | 0.00 | - | 1 | 2 | 415.00 | 1.36 | +0.33 | +32.04% | 2 | 41 |
| 133.45 | 0.00 | - | 1 | 137 | 420.00 | 1.41 | +0.25 | +21.55% | 1 | 895 |
| 85.30 | 0.00 | - | - | 2 | 425.00 | 1.50 | 0.00 | - | 9 | 1,668 |
| 124.10 | 0.00 | - | 1 | 279 | 430.00 | 1.75 | +0.24 | +15.89% | 7 | 1,263 |
| 138.20 | 0.00 | - | 1 | 0 | 435.00 | 1.85 | +0.01 | +0.54% | 1 | 70 |
| 118.00 | 0.00 | - | 1 | 238 | 440.00 | 1.88 | 0.00 | - | 8 | 934 |
| 107.76 | 0.00 | - | 1 | 3 | 445.00 | 1.97 | 0.00 | - | 3 | 50 |
| 121.30 | +1.35 | +1.13% | 5 | 408 | 450.00 | 2.60 | -0.04 | -1.52% | 68 | 1,278 |
| 93.10 | 0.00 | - | 2 | 13 | 455.00 | 2.55 | +0.31 | +13.84% | 3 | 66 |
| 111.94 | 0.00 | - | 25 | 163 | 460.00 | 3.05 | -0.08 | -2.56% | 5 | 962 |
| 102.10 | +7.77 | +8.24% | 8 | 26 | 465.00 | 3.49 | 0.00 | - | 1 | 102 |
| 81.90 | 0.00 | - | 1 | 227 | 470.00 | 3.90 | +0.01 | +0.26% | 11 | 503 |
| 100.85 | 0.00 | - | 1 | 23 | 475.00 | 4.20 | 0.00 | - | 21 | 174 |
| 88.55 | +6.91 | +8.46% | 16 | 408 | 480.00 | 4.37 | +0.72 | +19.73% | 1 | 755 |
| 69.13 | 0.00 | - | 4 | 17 | 485.00 | 5.05 | +1.30 | +34.67% | 5 | 310 |
| 87.15 | 0.00 | - | 10 | 355 | 490.00 | 5.65 | -0.35 | -5.83% | 7 | 517 |
| 66.45 | 0.00 | - | 1 | 67 | 495.00 | 6.85 | 0.00 | - | 4 | 122 |
| 76.05 | -0.21 | -0.28% | 2 | 617 | 500.00 | 6.90 | -0.67 | -8.85% | 4 | 1,040 |
| 71.81 | -2.69 | -3.61% | 1 | 35 | 505.00 | 8.25 | 0.00 | - | 5 | 76 |
| 63.00 | 0.00 | - | 2 | 354 | 510.00 | 8.85 | -0.17 | -1.88% | 3 | 644 |
| 51.00 | 0.00 | - | 3 | 43 | 515.00 | 7.15 | 0.00 | - | 1 | 110 |
| 61.96 | 0.00 | - | 1 | 465 | 520.00 | 9.90 | -0.70 | -6.60% | 7 | 467 |
| 61.25 | 0.00 | - | 4 | 95 | 525.00 | 11.95 | +2.20 | +22.56% | 69 | 547 |
| 51.00 | +2.98 | +6.21% | 19 | 356 | 530.00 | 13.00 | +0.04 | +0.31% | 28 | 482 |
| 48.65 | -1.28 | -2.56% | 4 | 119 | 535.00 | 14.42 | +0.92 | +6.81% | 6 | 310 |
| 41.10 | 0.00 | - | 3 | 696 | 540.00 | 14.65 | -1.55 | -9.57% | 2 | 719 |
| 39.60 | +1.20 | +3.12% | 1 | 334 | 545.00 | 17.30 | -1.20 | -6.49% | 14 | 421 |
| 37.00 | +1.65 | +4.67% | 7 | 942 | 550.00 | 19.22 | -1.03 | -5.09% | 27 | 538 |
| 34.65 | +2.80 | +8.79% | 20 | 209 | 555.00 | 21.05 | -0.65 | -3.00% | 8 | 287 |
| 31.00 | +2.75 | +9.73% | 25 | 654 | 560.00 | 23.20 | -1.30 | -5.31% | 30 | 1,014 |
| 28.40 | +2.40 | +9.23% | 11 | 176 | 565.00 | 25.20 | -1.90 | -7.01% | 12 | 236 |
| 26.25 | +3.02 | +13.00% | 61 | 918 | 570.00 | 28.10 | -0.35 | -1.23% | 20 | 665 |
| 23.10 | +2.55 | +12.41% | 12 | 396 | 575.00 | 29.85 | -2.24 | -6.98% | 1 | 216 |
| 19.75 | +0.67 | +3.51% | 22 | 1,259 | 580.00 | 28.60 | 0.00 | - | 6 | 208 |
| 17.65 | -0.35 | -1.94% | 29 | 231 | 585.00 | 35.60 | +0.50 | +1.42% | 3 | 71 |
| 16.50 | +1.85 | +12.63% | 14 | 841 | 590.00 | 38.50 | 0.00 | - | 3 | 59 |
| 14.75 | +0.30 | +2.08% | 2 | 221 | 595.00 | 38.70 | 0.00 | - | 1 | 10 |
| 13.09 | +1.99 | +17.93% | 77 | 1,734 | 600.00 | 49.05 | 0.00 | - | 1 | 38 |
| 7.35 | +1.10 | +17.60% | 38 | 1,190 | 620.00 | 60.90 | 0.00 | - | 23 | 81 |
| 4.00 | +0.52 | +14.94% | 6 | 1,033 | 640.00 | 89.73 | 0.00 | - | 1 | 1 |
| 2.15 | +0.25 | +13.16% | 6 | 390 | 660.00 | 93.00 | 0.00 | - | 1 | 0 |
| 1.11 | +0.11 | +11.00% | 12 | 358 | 680.00 | 163.60 | 0.00 | - | 2 | 0 |
| 0.57 | -0.02 | -3.39% | 9 | 878 | 700.00 | 158.43 | 0.00 | - | 12 | 0 |
| 0.35 | +0.01 | +2.94% | 2 | 852 | 720.00 | 178.06 | 0.00 | - | 2 | 0 |
| 0.20 | +0.01 | +5.26% | 1 | 867 | 740.00 | 244.02 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 361 | 760.00 | 280.63 | 0.00 | - | 32 | 0 |
| 0.09 | 0.00 | - | 2 | 323 | 780.00 | 302.69 | 0.00 | - | 322 | 0 |
| 0.09 | +0.08 | +800.00% | 20 | 390 | 800.00 | 307.62 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 2 | 61 | 820.00 | 301.62 | 0.00 | - | 12 | 0 |
| 0.05 | 0.00 | - | 2 | 102 | 840.00 | 375.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 301 | 860.00 | 382.88 | 0.00 | - | 187 | 0 |
| 0.05 | 0.00 | - | 1 | 328 | 880.00 | 347.45 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
