Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 490.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 510.00 | 0.26 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 520.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 530.00 | 0.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 540.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 0.34 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 570.00 | 0.30 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 580.00 | 0.51 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 585.00 | 0.56 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 590.00 | 0.62 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 595.00 | 0.66 | 0.00 | - | 2 | 6 |
| 110.11 | 0.00 | - | 12 | 12 | 600.00 | 0.73 | -0.23 | -23.96% | 10 | 3 |
| - | - | - | - | - | 605.00 | 0.84 | -0.21 | -20.00% | 10 | 7 |
| - | - | - | - | - | 610.00 | 0.97 | -0.01 | -1.02% | 1 | 6 |
| 101.25 | 0.00 | - | - | 1 | 615.00 | 1.08 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 620.00 | 1.32 | -0.23 | -14.84% | 33 | 3 |
| 100.92 | 0.00 | - | - | 9 | 625.00 | 1.34 | 0.00 | - | 12 | 18 |
| - | - | - | - | - | 630.00 | 1.58 | 0.00 | - | 5 | 12 |
| 89.80 | 0.00 | - | - | 1 | 635.00 | 1.90 | -0.30 | -13.64% | 1 | 2 |
| 87.37 | 0.00 | - | - | 1 | 640.00 | 2.03 | 0.00 | - | 2 | 30 |
| 80.52 | 0.00 | - | 3 | 6 | 645.00 | 2.15 | 0.00 | - | 188 | 64 |
| 76.00 | -2.19 | -2.80% | 3 | 63 | 650.00 | 2.69 | +0.19 | +7.60% | 5 | 26 |
| 80.11 | 0.00 | - | 1 | 80 | 655.00 | 3.01 | 0.00 | - | 2 | 23 |
| 67.84 | 0.00 | - | 88 | 47 | 660.00 | 3.54 | +0.23 | +6.95% | 4 | 12 |
| 64.33 | 0.00 | - | 60 | 21 | 665.00 | 4.14 | 0.00 | - | 17 | 38 |
| 52.47 | 0.00 | - | 1 | 2 | 670.00 | 4.67 | +0.22 | +4.94% | 117 | 57 |
| - | - | - | - | - | 675.00 | 5.39 | +0.44 | +8.89% | 108 | 55 |
| 51.95 | 0.00 | - | 1 | 4 | 680.00 | 6.45 | +0.50 | +8.40% | 12 | 58 |
| 46.98 | 0.00 | - | 60 | 60 | 685.00 | 7.10 | +0.22 | +3.20% | 2 | 69 |
| 42.32 | 0.00 | - | 80 | 48 | 690.00 | 8.25 | -0.03 | -0.36% | 4 | 31 |
| 37.95 | 0.00 | - | 25 | 8 | 695.00 | 10.45 | +1.54 | +17.28% | 3 | 20 |
| 36.25 | +0.25 | +0.69% | 5 | 72 | 700.00 | 10.60 | +0.85 | +8.72% | 6 | 56 |
| 33.58 | 0.00 | - | 15 | 21 | 705.00 | 11.70 | -1.38 | -10.55% | 1 | 44 |
| 27.80 | -3.95 | -12.44% | 1 | 135 | 710.00 | 14.03 | +0.53 | +3.93% | 5 | 388 |
| 23.60 | -5.07 | -17.68% | 3 | 62 | 715.00 | 15.88 | +0.13 | +0.83% | 7 | 19 |
| 22.00 | -2.10 | -8.71% | 17 | 25 | 720.00 | 18.96 | +0.76 | +4.18% | 7 | 675 |
| 20.70 | -1.30 | -5.91% | 9 | 45 | 725.00 | 20.02 | 0.00 | - | 110 | 145 |
| 18.25 | -1.75 | -8.75% | 12 | 48 | 730.00 | 24.10 | +4.59 | +23.53% | 252 | 187 |
| 15.81 | -1.74 | -9.91% | 3 | 14 | 735.00 | 26.08 | 0.00 | - | 3 | 295 |
| 15.10 | +0.79 | +5.52% | 3 | 38 | 740.00 | - | - | - | - | - |
| 11.68 | -3.64 | -23.76% | 1 | 28 | 745.00 | 27.60 | 0.00 | - | 1 | 1 |
| 9.65 | -0.90 | -8.53% | 56 | 275 | 750.00 | 36.15 | -2.80 | -7.19% | 8 | 9 |
| 8.65 | -2.72 | -23.92% | 2 | 31 | 755.00 | 49.75 | 0.00 | - | 5 | 7 |
| 6.70 | -0.85 | -11.26% | 1 | 33 | 760.00 | 41.95 | 0.00 | - | 1 | 8 |
| 7.15 | 0.00 | - | 3 | 17 | 765.00 | 60.15 | 0.00 | - | 2 | 1 |
| 5.60 | -0.50 | -8.20% | 5 | 43 | 770.00 | - | - | - | - | - |
| 4.76 | +0.01 | +0.21% | 5 | 34 | 775.00 | 59.15 | 0.00 | - | - | 1 |
| 4.10 | -0.07 | -1.68% | 6 | 19 | 780.00 | - | - | - | - | - |
| 4.33 | 0.00 | - | 6 | 30 | 785.00 | - | - | - | - | - |
| 2.50 | -0.25 | -9.09% | 1 | 28 | 790.00 | - | - | - | - | - |
| 2.53 | -0.51 | -16.78% | 2 | 7 | 795.00 | - | - | - | - | - |
| 2.20 | +0.04 | +1.85% | 2 | 438 | 800.00 | 68.65 | 0.00 | - | - | 1 |
| 1.57 | -0.10 | -5.99% | 2 | 414 | 805.00 | - | - | - | - | - |
| 1.37 | -0.14 | -9.27% | 1 | 14 | 810.00 | 87.40 | 0.00 | - | - | 0 |
| 1.21 | -0.35 | -22.44% | 1 | 1 | 815.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 1 | 2 | 820.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 3 | 3 | 825.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 1 | 412 | 830.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 417 | 835.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 21 | 840.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 2 | 850.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 2 | 860.00 | - | - | - | - | - |
| 0.34 | +0.08 | +30.77% | 4 | 2 | 870.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 1 | 890.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 10 | 10 | 900.00 | - | - | - | - | - |
| - | - | - | - | - | 920.00 | 197.25 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.