Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 530.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 550.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 570.00 | 0.49 | 0.00 | - | - | 4 |
| - | - | - | - | - | 600.00 | 0.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 610.00 | 0.35 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 620.00 | 0.42 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 625.00 | 0.25 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 630.00 | 0.54 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 635.00 | 0.27 | -0.32 | -54.24% | 1 | 2 |
| - | - | - | - | - | 640.00 | 1.13 | 0.00 | - | 1 | 2 |
| 140.81 | 0.00 | - | - | 6 | 645.00 | 0.45 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 650.00 | 0.50 | 0.00 | - | 1 | 13 |
| 135.30 | 0.00 | - | 20 | 21 | 655.00 | 0.58 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 660.00 | 0.42 | -2.88 | -87.27% | 1 | 3 |
| 69.00 | 0.00 | - | - | 5 | 665.00 | 0.37 | 0.00 | - | 8 | 15 |
| 68.14 | 0.00 | - | 2 | 2 | 670.00 | 0.41 | -0.39 | -48.75% | 6 | 81 |
| 58.74 | 0.00 | - | - | 4 | 675.00 | 0.67 | 0.00 | - | 15 | 22 |
| 90.95 | 0.00 | - | 2 | 1 | 680.00 | 0.57 | 0.00 | - | 5 | 25 |
| 61.00 | 0.00 | - | 1 | 1 | 685.00 | 0.60 | -0.42 | -41.18% | 10 | 42 |
| 44.50 | 0.00 | - | - | 1 | 690.00 | 0.79 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 695.00 | 0.95 | +0.10 | +11.76% | 15 | 31 |
| 101.64 | 0.00 | - | 15 | 20 | 700.00 | 0.91 | -0.14 | -13.33% | 19 | 154 |
| 78.53 | 0.00 | - | 1 | 3 | 705.00 | 1.16 | +0.06 | +5.45% | 1 | 81 |
| 87.24 | +51.74 | +145.75% | 1 | 0 | 710.00 | 1.14 | -0.15 | -11.63% | 47 | 36 |
| 69.38 | 0.00 | - | 1 | 25 | 715.00 | 1.35 | -0.17 | -11.18% | 15 | 35 |
| 56.53 | 0.00 | - | 1 | 7 | 720.00 | 1.90 | +0.16 | +9.20% | 10 | 26 |
| 74.47 | +5.33 | +7.71% | 1 | 13 | 725.00 | 2.05 | -0.02 | -0.97% | 13 | 42 |
| 74.35 | 0.00 | - | 20 | 54 | 730.00 | 2.50 | +0.04 | +1.63% | 8 | 106 |
| 69.35 | 0.00 | - | 20 | 50 | 735.00 | 3.09 | -0.41 | -11.71% | 1 | 32 |
| 59.63 | +13.68 | +29.77% | 1 | 119 | 740.00 | 3.31 | +0.09 | +2.80% | 11 | 51 |
| 56.35 | -2.59 | -4.39% | 1 | 310 | 745.00 | 3.95 | -0.05 | -1.25% | 5 | 105 |
| 52.47 | 0.00 | - | 17 | 63 | 750.00 | 4.44 | +0.04 | +0.91% | 7 | 112 |
| 47.40 | -2.34 | -4.70% | 11 | 36 | 755.00 | 5.95 | +0.57 | +10.59% | 2 | 91 |
| 46.53 | 0.00 | - | 3 | 42 | 760.00 | 6.19 | -0.41 | -6.21% | 22 | 89 |
| 40.58 | -4.87 | -10.72% | 13 | 68 | 765.00 | 7.60 | -0.40 | -5.00% | 10 | 35 |
| 36.83 | -2.72 | -6.88% | 11 | 33 | 770.00 | 9.07 | +0.52 | +6.08% | 6 | 73 |
| 32.80 | -4.38 | -11.78% | 1 | 54 | 775.00 | 10.64 | -0.41 | -3.71% | 11 | 64 |
| 30.00 | -1.05 | -3.38% | 11 | 229 | 780.00 | 12.00 | -0.80 | -6.25% | 8 | 58 |
| 27.75 | -3.55 | -11.34% | 8 | 143 | 785.00 | 12.48 | 0.00 | - | 10 | 24 |
| 24.07 | -0.73 | -2.94% | 27 | 95 | 790.00 | 16.50 | -0.80 | -4.62% | 2 | 22 |
| 21.45 | -1.15 | -5.09% | 21 | 76 | 795.00 | 19.70 | -7.85 | -28.49% | 9 | 6 |
| 19.15 | -0.25 | -1.29% | 38 | 559 | 800.00 | 22.52 | +3.07 | +15.78% | 5 | 17 |
| 16.57 | +0.07 | +0.42% | 32 | 67 | 805.00 | - | - | - | - | - |
| 14.55 | +0.67 | +4.83% | 11 | 33 | 810.00 | - | - | - | - | - |
| 12.95 | +0.15 | +1.17% | 19 | 27 | 815.00 | 28.84 | 0.00 | - | 5 | 5 |
| 11.30 | -0.84 | -6.92% | 19 | 88 | 820.00 | - | - | - | - | - |
| 8.50 | -2.30 | -21.30% | 4 | 108 | 825.00 | - | - | - | - | - |
| 8.05 | -0.55 | -6.40% | 10 | 38 | 830.00 | - | - | - | - | - |
| 6.75 | -0.63 | -8.54% | 5 | 57 | 835.00 | - | - | - | - | - |
| 6.13 | -1.61 | -20.80% | 16 | 28 | 840.00 | - | - | - | - | - |
| 4.62 | -0.43 | -8.51% | 6 | 63 | 850.00 | - | - | - | - | - |
| 3.18 | -0.30 | -8.62% | 3 | 296 | 860.00 | - | - | - | - | - |
| 2.48 | -0.02 | -0.80% | 7 | 48 | 870.00 | - | - | - | - | - |
| 2.39 | +1.15 | +92.74% | 25 | 22 | 880.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 2 | 890.00 | - | - | - | - | - |
| 1.13 | +0.08 | +7.62% | 3 | 120 | 900.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 14 | 0 | 920.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 2 | 940.00 | - | - | - | - | - |
| 0.38 | -0.16 | -29.63% | 2 | 23 | 950.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.