Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 135.42 | 0.00 | - | - | 1 | 585.00 | - | - | - | - | - |
| - | - | - | - | - | 590.00 | 0.21 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 595.00 | 0.22 | 0.00 | - | 2 | 3 |
| 116.00 | 0.00 | - | 1 | 3 | 600.00 | 0.10 | 0.00 | - | 80 | 78 |
| - | - | - | - | - | 605.00 | 0.65 | 0.00 | - | - | 2 |
| - | - | - | - | - | 610.00 | 0.32 | 0.00 | - | 28 | 18 |
| - | - | - | - | - | 615.00 | 0.31 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 620.00 | 0.38 | 0.00 | - | 12 | 32 |
| 98.99 | 0.00 | - | - | 1 | 625.00 | 0.41 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 630.00 | 0.44 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 635.00 | 0.53 | 0.00 | - | 8 | 31 |
| 70.27 | 0.00 | - | 1 | 1 | 640.00 | 0.63 | 0.00 | - | 11 | 68 |
| 81.00 | 0.00 | - | - | 68 | 645.00 | 0.82 | -0.08 | -8.89% | 52 | 61 |
| 67.00 | 0.00 | - | - | 42 | 650.00 | 0.85 | -0.11 | -11.46% | 52 | 88 |
| 77.90 | 0.00 | - | 1 | 1 | 655.00 | 1.08 | +0.03 | +2.86% | 54 | 21 |
| - | - | - | - | - | 660.00 | 1.30 | +0.06 | +4.84% | 20 | 99 |
| 62.94 | 0.00 | - | - | 3 | 665.00 | 1.40 | -0.06 | -4.11% | 1 | 63 |
| 59.75 | 0.00 | - | 4 | 9 | 670.00 | 1.86 | +0.15 | +8.77% | 52 | 173 |
| 53.74 | 0.00 | - | - | 3 | 675.00 | 2.24 | +0.01 | +0.45% | 68 | 587 |
| 47.40 | -3.28 | -6.47% | 2 | 5 | 680.00 | 2.95 | +0.41 | +16.14% | 5 | 667 |
| 41.75 | +0.95 | +2.33% | 1 | 82 | 685.00 | 3.62 | +0.47 | +14.92% | 7 | 64 |
| 42.65 | 0.00 | - | 1 | 27 | 690.00 | 4.32 | +0.35 | +8.82% | 14 | 78 |
| 33.35 | 0.00 | - | 9 | 9 | 695.00 | 5.30 | +1.05 | +24.71% | 12 | 74 |
| 35.05 | 0.00 | - | 5 | 12 | 700.00 | 5.80 | +0.75 | +14.85% | 8 | 166 |
| 27.27 | +7.80 | +40.06% | 3 | 2 | 705.00 | 7.50 | +0.72 | +10.62% | 6 | 40 |
| 22.36 | -2.74 | -10.92% | 1 | 56 | 710.00 | 8.75 | +0.43 | +5.17% | 6 | 71 |
| 19.40 | -6.60 | -25.38% | 3 | 15 | 715.00 | 9.25 | -0.76 | -7.59% | 13 | 105 |
| 17.70 | 0.00 | - | 2 | 30 | 720.00 | 13.40 | +1.07 | +8.68% | 29 | 154 |
| 12.79 | -3.81 | -22.95% | 3 | 101 | 725.00 | 13.98 | -0.07 | -0.50% | 5 | 26 |
| 12.75 | -1.22 | -8.73% | 43 | 414 | 730.00 | 16.22 | +2.72 | +20.15% | 2 | 35 |
| 9.87 | -0.36 | -3.52% | 11 | 40 | 735.00 | 18.21 | 0.00 | - | 4 | 13 |
| 8.60 | -0.40 | -4.44% | 119 | 847 | 740.00 | 21.21 | 0.00 | - | 4 | 30 |
| 7.02 | +0.36 | +5.41% | 127 | 45 | 745.00 | - | - | - | - | - |
| 5.55 | -0.70 | -11.20% | 86 | 791 | 750.00 | 45.51 | 0.00 | - | 1 | 4 |
| 4.40 | +0.26 | +6.28% | 7 | 65 | 755.00 | - | - | - | - | - |
| 3.10 | -0.32 | -9.36% | 9 | 54 | 760.00 | 33.60 | 0.00 | - | 2 | 1 |
| 2.29 | -0.23 | -9.13% | 4 | 90 | 765.00 | - | - | - | - | - |
| 2.42 | +0.06 | +2.54% | 62 | 375 | 770.00 | - | - | - | - | - |
| 1.49 | -0.05 | -3.25% | 4 | 46 | 775.00 | 50.00 | 0.00 | - | - | 1 |
| 1.18 | -0.12 | -9.23% | 2 | 34 | 780.00 | 51.37 | 0.00 | - | 2 | 1 |
| 0.98 | 0.00 | - | 19 | 57 | 785.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 8 | 39 | 790.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 2 | 3 | 795.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 50 | 76 | 800.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | - | 1 | 805.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 4 | 810.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 3 | 815.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | - | 10 | 820.00 | - | - | - | - | - |
| - | - | - | - | - | 835.00 | 113.15 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 2 | 850.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 1 | 880.00 | - | - | - | - | - |
| - | - | - | - | - | 900.00 | 171.17 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | - | 1 | 910.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | - | 1 | 960.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.