Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 301.40 | 0.00 | - | - | 1 | 410.00 | 0.46 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 0.21 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 490.00 | 0.10 | 0.00 | - | 2 | 2 |
| 167.09 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 159.80 | 0.00 | - | 1 | 0 | 570.00 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 580.00 | 0.36 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 590.00 | 0.05 | 0.00 | - | 9 | 14 |
| - | - | - | - | - | 595.00 | 0.01 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 600.00 | 0.01 | 0.00 | - | 4 | 76 |
| - | - | - | - | - | 605.00 | 0.01 | 0.00 | - | 59 | 60 |
| - | - | - | - | - | 610.00 | 0.01 | 0.00 | - | 30 | 50 |
| - | - | - | - | - | 615.00 | 0.15 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 620.00 | 0.01 | 0.00 | - | 2 | 27 |
| 96.32 | 0.00 | - | 9 | 2 | 625.00 | 0.03 | -0.06 | -66.67% | 10 | 18 |
| 90.98 | 0.00 | - | 20 | 6 | 630.00 | 0.03 | +0.01 | +50.00% | 10 | 54 |
| 71.73 | 0.00 | - | 1 | 0 | 635.00 | 0.04 | 0.00 | - | 13 | 40 |
| 79.93 | 0.00 | - | 1 | 0 | 640.00 | 0.03 | 0.00 | - | 20 | 66 |
| 79.44 | 0.00 | - | 1 | 0 | 645.00 | 0.03 | -0.02 | -40.00% | 5 | 81 |
| 92.58 | 0.00 | - | 10 | 10 | 650.00 | 0.04 | +0.02 | +100.00% | 9 | 164 |
| 72.80 | 0.00 | - | 5 | 5 | 655.00 | 0.10 | 0.00 | - | 1 | 53 |
| 70.02 | 0.00 | - | 30 | 1 | 660.00 | 0.08 | +0.03 | +60.00% | 12 | 267 |
| - | - | - | - | - | 665.00 | 0.06 | +0.01 | +20.00% | 10 | 144 |
| 52.49 | 0.00 | - | 1 | 34 | 670.00 | 0.05 | -0.07 | -58.33% | 10 | 194 |
| - | - | - | - | - | 675.00 | 0.08 | +0.01 | +14.29% | 16 | 230 |
| 41.02 | -3.48 | -7.82% | 21 | 13 | 680.00 | 0.11 | +0.01 | +10.00% | 13 | 252 |
| 23.12 | 0.00 | - | 5 | 5 | 685.00 | 0.11 | -0.04 | -26.67% | 130 | 465 |
| 33.08 | 0.00 | - | 1 | 3 | 690.00 | 0.22 | +0.02 | +10.00% | 59 | 385 |
| 32.70 | 0.00 | - | 1 | 9 | 695.00 | 0.32 | 0.00 | - | 44 | 473 |
| 21.49 | -2.51 | -10.46% | 6 | 67 | 700.00 | 0.45 | 0.00 | - | 184 | 1,800 |
| 19.63 | 0.00 | - | 13 | 78 | 705.00 | 0.88 | +0.16 | +22.22% | 109 | 581 |
| 14.90 | 0.00 | - | 5 | 45 | 707.50 | 1.07 | +0.07 | +7.00% | 24 | 182 |
| 14.15 | 0.00 | - | 25 | 218 | 710.00 | 1.36 | +0.16 | +13.33% | 187 | 417 |
| 12.85 | 0.00 | - | 23 | 90 | 712.50 | 1.95 | +0.15 | +8.33% | 25 | 155 |
| 10.86 | -1.76 | -13.95% | 59 | 164 | 715.00 | 2.40 | +0.40 | +20.00% | 177 | 336 |
| 9.60 | -1.80 | -15.79% | 56 | 128 | 717.50 | 3.20 | +0.59 | +22.61% | 263 | 195 |
| 7.62 | -2.48 | -24.55% | 198 | 386 | 720.00 | 4.15 | +0.85 | +25.76% | 222 | 286 |
| 6.69 | -1.66 | -19.88% | 269 | 164 | 722.50 | 5.45 | +0.99 | +22.20% | 99 | 191 |
| 5.00 | -1.70 | -25.37% | 351 | 830 | 725.00 | 6.70 | +1.53 | +29.59% | 117 | 949 |
| 3.70 | -1.80 | -32.73% | 155 | 179 | 727.50 | 8.60 | +2.19 | +34.17% | 26 | 142 |
| 3.05 | -1.20 | -28.24% | 390 | 1,406 | 730.00 | 10.70 | +2.95 | +38.06% | 26 | 378 |
| 2.20 | -1.05 | -32.31% | 459 | 379 | 732.50 | 12.65 | +0.10 | +0.80% | 2 | 46 |
| 1.59 | -1.01 | -38.85% | 339 | 398 | 735.00 | 14.15 | +0.15 | +1.07% | 6 | 255 |
| 1.35 | -0.65 | -32.50% | 63 | 185 | 737.50 | 18.05 | +6.90 | +61.88% | 2 | 4 |
| 0.92 | -0.52 | -36.11% | 394 | 585 | 740.00 | 23.05 | +6.05 | +35.59% | 5 | 64 |
| 0.63 | -0.43 | -40.57% | 64 | 185 | 742.50 | 22.07 | +3.12 | +16.46% | 6 | 8 |
| 0.47 | -0.31 | -39.74% | 144 | 797 | 745.00 | 24.47 | +2.53 | +11.53% | 6 | 10 |
| 0.32 | -0.25 | -43.86% | 67 | 81 | 747.50 | - | - | - | - | - |
| 0.20 | -0.21 | -51.22% | 311 | 692 | 750.00 | 26.12 | -2.44 | -8.54% | 5 | 13 |
| 0.16 | -0.16 | -50.00% | 104 | 1,149 | 752.50 | 24.00 | 0.00 | - | 1 | 1 |
| 0.10 | -0.13 | -56.52% | 178 | 1,016 | 755.00 | 41.72 | 0.00 | - | 1 | 0 |
| 0.11 | -0.09 | -45.00% | 29 | 433 | 760.00 | 39.20 | 0.00 | - | 2 | 0 |
| 0.07 | -0.05 | -41.67% | 7 | 229 | 765.00 | 51.25 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 2 | 67 | 770.00 | - | - | - | - | - |
| 0.07 | +0.01 | +16.67% | 4 | 144 | 775.00 | - | - | - | - | - |
| 0.16 | +0.09 | +128.57% | 1 | 101 | 780.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 7 | 111 | 785.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 59 | 790.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 11 | 107 | 795.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 43 | 800.00 | 73.41 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 1 | 3 | 805.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 22 | 41 | 810.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 2 | 815.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 21 | 825.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 830.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 3 | 5 | 835.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 12 | 89 | 840.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 40 | 125 | 850.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 117 | 860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 20 | 900.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 11 | 11 | 910.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 5 | 960.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.