Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 314.00 | 0.00 | - | - | - | 215.00 | 0.01 | 0.00 | - | 3 | 374 |
| 457.53 | 0.00 | - | 1 | 11 | 225.00 | 0.07 | 0.00 | - | 1 | 79 |
| 314.00 | 0.00 | - | 1 | 1 | 230.00 | 0.06 | 0.00 | - | 18 | 290 |
| 497.08 | 0.00 | - | 1 | 2 | 235.00 | 0.02 | 0.00 | - | 2 | 122 |
| 438.00 | 0.00 | - | 4 | 7 | 240.00 | 0.15 | 0.00 | - | 5 | 80 |
| 443.83 | 0.00 | - | 5 | 18 | 245.00 | 0.16 | 0.00 | - | 5 | 95 |
| 429.92 | 0.00 | - | 1 | 3 | 250.00 | 0.08 | 0.00 | - | 12 | 122 |
| 477.25 | 0.00 | - | 1 | 3 | 255.00 | 0.05 | 0.00 | - | 11 | 105 |
| 386.48 | 0.00 | - | 1 | 11 | 260.00 | 0.09 | 0.00 | - | 2 | 99 |
| 399.70 | 0.00 | - | - | 9 | 265.00 | 0.08 | 0.00 | - | 9 | 79 |
| 268.65 | 0.00 | - | 1 | 3 | 270.00 | 0.12 | 0.00 | - | 9 | 114 |
| 282.77 | 0.00 | - | - | - | 275.00 | 0.09 | 0.00 | - | 8 | 66 |
| 399.18 | 0.00 | - | 1 | 9 | 280.00 | 0.15 | 0.00 | - | 2 | 79 |
| 271.72 | 0.00 | - | - | - | 285.00 | 0.10 | 0.00 | - | 32 | 170 |
| 282.77 | 0.00 | - | 1 | 37 | 290.00 | 0.18 | 0.00 | - | 7 | 103 |
| 423.50 | 0.00 | - | 12 | 30 | 295.00 | 0.10 | 0.00 | - | 3 | 75 |
| 271.72 | 0.00 | - | 5 | 28 | 300.00 | 0.19 | 0.00 | - | 6 | 176 |
| 413.10 | 0.00 | - | 5 | 33 | 305.00 | 0.10 | 0.00 | - | 2 | 89 |
| 252.62 | 0.00 | - | 12 | 41 | 310.00 | 0.24 | 0.00 | - | 5 | 155 |
| 245.00 | 0.00 | - | - | - | 315.00 | 0.09 | 0.00 | - | 2 | 43 |
| 243.88 | 0.00 | - | 8 | 28 | 320.00 | 0.27 | 0.00 | - | 4 | 91 |
| 425.47 | 0.00 | - | 1 | 7 | 325.00 | 0.19 | 0.00 | - | 6 | 44 |
| 245.00 | 0.00 | - | 1 | 11 | 330.00 | 0.04 | 0.00 | - | 5 | 5 |
| 394.85 | 0.00 | - | 1 | 17 | 335.00 | 0.06 | 0.00 | - | 5 | 363 |
| 175.01 | 0.00 | - | 2 | 6 | 340.00 | 0.07 | 0.00 | - | 3 | 3 |
| 161.20 | 0.00 | - | - | - | 345.00 | 0.07 | 0.00 | - | 6 | 84 |
| 381.50 | 0.00 | - | 12 | 12 | 350.00 | 0.08 | 0.00 | - | 3 | 11 |
| 212.52 | 0.00 | - | - | - | 355.00 | 0.09 | 0.00 | - | 11 | 743 |
| 391.32 | 0.00 | - | 4 | 1 | 360.00 | 0.07 | 0.00 | - | 3 | 3 |
| 173.61 | 0.00 | - | - | - | 365.00 | 0.08 | 0.00 | - | 5 | 1,417 |
| 212.52 | 0.00 | - | 2 | 13 | 370.00 | 0.13 | 0.00 | - | 6 | 7 |
| 374.23 | 0.00 | - | 1 | 14 | 375.00 | 0.25 | 0.00 | - | 2 | 324 |
| 173.61 | 0.00 | - | 2 | 25 | 380.00 | 0.10 | 0.00 | - | 3 | 3 |
| 348.80 | 0.00 | - | 3 | 35 | 385.00 | 0.12 | +0.01 | +9.09% | 1 | 923 |
| 183.58 | 0.00 | - | 10 | 14 | 390.00 | 0.06 | 0.00 | - | 5 | 8 |
| 164.17 | 0.00 | - | - | - | 395.00 | 0.13 | 0.00 | - | 5 | 163 |
| 338.33 | 0.00 | - | 1 | 1 | 400.00 | 0.20 | 0.00 | - | 1 | 23 |
| 259.00 | 0.00 | - | - | 33 | 405.00 | 0.15 | 0.00 | - | 5 | 1,055 |
| 164.17 | 0.00 | - | 2 | 39 | 410.00 | 0.43 | 0.00 | - | 2 | 1 |
| 325.00 | 0.00 | - | 10 | 10 | 415.00 | 0.20 | 0.00 | - | 1 | 567 |
| 266.50 | 0.00 | - | 1 | 2 | 420.00 | 0.26 | 0.00 | - | 2 | 20 |
| 234.65 | 0.00 | - | 1 | 27 | 425.00 | 0.20 | 0.00 | - | 8 | 164 |
| 165.05 | 0.00 | - | 1 | 11 | 430.00 | 0.20 | 0.00 | - | 1 | 6 |
| 303.12 | 0.00 | - | 2 | 50 | 435.00 | 0.16 | 0.00 | - | 1 | 726 |
| 143.40 | 0.00 | - | 2 | 27 | 440.00 | 0.15 | 0.00 | - | 1 | 2 |
| 336.00 | 0.00 | - | 3 | 169 | 445.00 | 0.55 | 0.00 | - | 1 | 236 |
| 240.13 | 0.00 | - | 1 | 1 | 450.00 | 0.61 | 0.00 | - | 1 | 5 |
| 251.18 | 0.00 | - | 1 | 28 | 455.00 | 0.46 | 0.00 | - | 1 | 359 |
| 228.24 | 0.00 | - | 2 | 174 | 460.00 | 0.61 | 0.00 | - | 1 | 3 |
| 221.19 | 0.00 | - | 1 | 57 | 465.00 | 0.40 | 0.00 | - | 1 | 185 |
| 155.00 | 0.00 | - | 4 | 28 | 470.00 | 0.26 | 0.00 | - | 5 | 69 |
| 295.85 | 0.00 | - | 3 | 40 | 475.00 | 0.28 | 0.00 | - | 34 | 669 |
| 148.40 | 0.00 | - | 1 | 67 | 480.00 | 0.34 | 0.00 | - | 4 | 39 |
| 235.00 | 0.00 | - | 1 | 99 | 485.00 | 0.45 | 0.00 | - | 2 | 561 |
| 269.53 | 0.00 | - | 15 | 5 | 490.00 | 0.30 | 0.00 | - | 1 | 26 |
| 276.39 | 0.00 | - | 6 | 63 | 495.00 | 0.49 | 0.00 | - | 1 | 409 |
| 209.20 | 0.00 | - | 5 | 18 | 500.00 | 0.60 | 0.00 | - | 53 | 153 |
| 213.10 | 0.00 | - | 1 | 228 | 505.00 | 0.56 | 0.00 | - | 2 | 359 |
| 175.46 | 0.00 | - | 1 | 66 | 510.00 | 0.60 | 0.00 | - | 3 | 4 |
| 219.43 | 0.00 | - | 10 | 327 | 515.00 | 0.53 | 0.00 | - | 1 | 378 |
| 214.71 | 0.00 | - | 2 | 116 | 520.00 | 0.53 | 0.00 | - | 1 | 223 |
| 212.00 | 0.00 | - | 1 | 136 | 525.00 | 0.63 | 0.00 | - | 2 | 310 |
| 160.02 | 0.00 | - | 1 | 339 | 530.00 | 0.77 | 0.00 | - | 1 | 3 |
| 199.00 | 0.00 | - | 1 | 166 | 535.00 | 0.73 | 0.00 | - | 2 | 333 |
| 182.40 | 0.00 | - | 1 | 69 | 540.00 | 0.75 | 0.00 | - | 3 | 1,225 |
| 191.05 | 0.00 | - | 1 | 327 | 545.00 | 0.90 | +0.22 | +32.35% | 1 | 375 |
| 183.92 | 0.00 | - | 10 | 1 | 550.00 | 1.04 | 0.00 | - | 1 | 31 |
| 183.00 | 0.00 | - | 1 | 97 | 555.00 | 1.20 | 0.00 | - | 1 | 344 |
| 179.25 | 0.00 | - | 1 | 5 | 560.00 | 1.25 | 0.00 | - | 1 | 71 |
| 156.23 | 0.00 | - | 1 | 94 | 565.00 | 1.15 | 0.00 | - | 6 | 317 |
| 112.09 | 0.00 | - | 2 | 154 | 570.00 | 1.45 | 0.00 | - | 5 | 43 |
| 163.20 | 0.00 | - | 11 | 374 | 575.00 | 1.55 | 0.00 | - | 2 | 460 |
| 145.88 | 0.00 | - | 81 | 96 | 580.00 | 1.22 | 0.00 | - | 1 | 187 |
| 143.25 | 0.00 | - | 10 | 557 | 585.00 | 1.74 | -0.08 | -4.40% | 2 | 259 |
| 104.25 | 0.00 | - | 1 | 394 | 590.00 | 1.75 | 0.00 | - | 1 | 5 |
| 149.85 | 0.00 | - | 3 | 260 | 595.00 | 1.70 | 0.00 | - | 2 | 149 |
| 125.25 | 0.00 | - | 2 | 38 | 600.00 | 2.54 | 0.00 | - | 32 | 672 |
| 123.66 | 0.00 | - | 3 | 238 | 605.00 | 2.26 | 0.00 | - | 2 | 386 |
| 90.45 | 0.00 | - | 4 | 279 | 610.00 | 2.15 | 0.00 | - | 4 | 26 |
| 106.25 | 0.00 | - | 5 | 293 | 615.00 | 2.25 | 0.00 | - | 10 | 214 |
| 105.85 | 0.00 | - | 3 | 70 | 620.00 | 3.70 | +1.25 | +51.02% | 3 | 69 |
| 113.82 | 0.00 | - | 1 | 208 | 625.00 | 4.00 | 0.00 | - | 22 | 556 |
| 92.00 | 0.00 | - | 2 | 1 | 630.00 | 4.25 | +1.44 | +51.25% | 937 | 131 |
| 110.20 | 0.00 | - | 2 | 421 | 635.00 | 4.92 | 0.00 | - | 6 | 306 |
| 97.55 | 0.00 | - | 1 | 10 | 640.00 | 5.28 | 0.00 | - | 2 | 154 |
| 99.00 | 0.00 | - | 1 | 178 | 645.00 | 5.75 | -0.07 | -1.20% | 3 | 483 |
| 91.15 | 0.00 | - | 3 | 7 | 650.00 | 6.35 | -0.06 | -0.94% | 103 | 262 |
| 92.43 | 0.00 | - | 1 | 362 | 655.00 | 7.19 | 0.00 | - | 5 | 446 |
| 78.85 | 0.00 | - | 3 | 58 | 660.00 | 7.55 | +2.77 | +57.95% | 8 | 284 |
| 78.35 | 0.00 | - | 5 | 303 | 665.00 | 8.64 | -0.11 | -1.26% | 2 | 593 |
| 51.31 | 0.00 | - | 8 | 1 | 670.00 | 9.65 | -0.11 | -1.13% | 18 | 47 |
| 61.75 | 0.00 | - | 44 | 456 | 675.00 | 10.67 | +0.64 | +6.38% | 1 | 272 |
| 53.62 | 0.00 | - | 1 | 105 | 680.00 | 11.51 | -0.47 | -3.92% | 6 | 704 |
| 52.18 | -8.92 | -14.60% | 40 | 411 | 685.00 | 13.04 | +0.34 | +2.68% | 9 | 683 |
| 57.37 | 0.00 | - | 1 | 217 | 690.00 | 14.59 | -0.01 | -0.07% | 1 | 259 |
| 52.70 | 0.00 | - | 3 | 186 | 695.00 | 15.70 | +4.80 | +44.04% | 12 | 970 |
| 43.57 | 0.00 | - | 4 | 251 | 700.00 | 17.41 | -0.11 | -0.63% | 13 | 501 |
| 40.90 | +0.70 | +1.74% | 1 | 206 | 705.00 | 19.20 | +0.10 | +0.52% | 7 | 325 |
| 37.70 | 0.00 | - | 8 | 166 | 710.00 | 20.60 | +2.15 | +11.65% | 5 | 69 |
| 34.13 | +0.13 | +0.38% | 1 | 276 | 715.00 | 22.40 | -1.41 | -5.92% | 1 | 265 |
| 32.00 | +1.25 | +4.07% | 6 | 410 | 720.00 | 24.67 | -1.00 | -3.90% | 1 | 1,053 |
| 28.21 | -0.77 | -2.66% | 1 | 418 | 725.00 | 28.20 | +0.60 | +2.17% | 8 | 689 |
| 26.55 | +0.45 | +1.72% | 4 | 243 | 730.00 | 30.25 | +3.00 | +11.01% | 3 | 127 |
| 23.70 | -0.55 | -2.27% | 15 | 361 | 735.00 | 32.95 | +1.40 | +4.44% | 1 | 137 |
| 22.15 | -0.12 | -0.54% | 4 | 523 | 740.00 | 36.05 | +7.10 | +24.53% | 1 | 578 |
| 20.30 | +1.05 | +5.45% | 7 | 803 | 745.00 | 33.00 | 0.00 | - | 11 | 278 |
| 18.65 | +0.80 | +4.48% | 4 | 168 | 750.00 | 33.45 | 0.00 | - | 2 | 23 |
| 15.70 | -0.70 | -4.27% | 2 | 265 | 755.00 | 35.30 | 0.00 | - | 12 | 163 |
| 14.40 | +0.24 | +1.69% | 11 | 206 | 760.00 | 36.60 | 0.00 | - | 12 | 621 |
| 13.45 | +0.15 | +1.13% | 1 | 437 | 765.00 | 49.00 | 0.00 | - | 1 | 170 |
| 16.50 | 0.00 | - | 4 | 33 | 770.00 | 43.70 | 0.00 | - | 2 | 2 |
| 10.85 | 0.00 | - | 6 | 132 | 775.00 | 73.15 | 0.00 | - | 1 | 48 |
| 9.46 | 0.00 | - | 43 | 228 | 780.00 | 53.90 | 0.00 | - | 17 | 76 |
| 8.75 | -2.50 | -22.22% | 2 | 428 | 785.00 | 74.25 | 0.00 | - | 4 | 42 |
| 7.30 | -0.65 | -8.18% | 12 | 41 | 790.00 | 61.80 | 0.00 | - | - | 2 |
| 6.95 | 0.00 | - | 3 | 176 | 795.00 | 65.65 | 0.00 | - | 2 | 14 |
| 6.25 | +0.42 | +7.20% | 7 | 1,273 | 800.00 | 71.04 | 0.00 | - | 2 | 5 |
| 5.46 | 0.00 | - | 4 | 136 | 805.00 | 57.45 | 0.00 | - | 2 | 0 |
| 4.90 | +0.07 | +1.45% | 3 | 72 | 810.00 | 88.74 | 0.00 | - | - | 0 |
| 4.35 | -0.05 | -1.14% | 4 | 242 | 815.00 | 86.67 | 0.00 | - | 1 | 0 |
| 5.40 | 0.00 | - | 2 | 98 | 820.00 | 106.95 | 0.00 | - | 2 | 0 |
| 3.45 | 0.00 | - | 2 | 134 | 825.00 | 76.00 | 0.00 | - | 6 | 0 |
| 4.70 | 0.00 | - | 4 | 100 | 830.00 | - | - | - | - | - |
| 2.85 | -1.55 | -35.23% | 1 | 246 | 835.00 | 96.10 | 0.00 | - | 2 | 0 |
| 3.37 | 0.00 | - | 1 | 115 | 840.00 | 92.00 | 0.00 | - | 2 | 0 |
| 2.37 | 0.00 | - | 23 | 1,621 | 845.00 | 84.69 | 0.00 | - | 1 | 0 |
| 2.10 | +0.18 | +9.37% | 1 | 219 | 850.00 | 181.84 | 0.00 | - | - | 0 |
| 1.92 | 0.00 | - | 13 | 220 | 855.00 | 208.18 | 0.00 | - | - | 0 |
| 1.68 | 0.00 | - | 6 | 354 | 860.00 | 102.45 | 0.00 | - | 5 | 0 |
| 1.24 | 0.00 | - | 34 | 93 | 865.00 | - | - | - | - | - |
| 2.14 | 0.00 | - | 2 | 99 | 870.00 | 208.18 | 0.00 | - | - | 0 |
| 1.91 | 0.00 | - | 2 | 328 | 875.00 | 112.90 | 0.00 | - | 2 | 0 |
| 1.50 | 0.00 | - | 3 | 124 | 880.00 | 132.02 | 0.00 | - | 2 | 0 |
| 0.99 | 0.00 | - | 2 | 48 | 885.00 | 107.50 | 0.00 | - | 10 | 0 |
| 1.50 | 0.00 | - | - | 6 | 890.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 3 | 896 | 895.00 | 125.10 | 0.00 | - | 108 | 0 |
| 0.85 | -0.30 | -26.09% | 4 | 358 | 900.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 130 | 905.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 2 | 910.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 1 | 37 | 915.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 2 | 421 | 920.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 93 | 925.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 2 | 2 | 930.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 2 | 230 | 940.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 15 | 37 | 945.00 | 214.60 | 0.00 | - | 21 | 0 |
| 0.47 | 0.00 | - | 4 | 5 | 950.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 4 | 214 | 960.00 | 211.69 | 0.00 | - | 4 | 0 |
| 0.70 | 0.00 | - | 2 | 27 | 965.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 15 | 34 | 980.00 | 231.83 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 2 | 90 | 985.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 7 | 267 | 1,000.00 | 250.85 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 2 | 54 | 1,020.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 3 | 30 | 1,040.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 10 | 25 | 1,060.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 118 | 1,080.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 10 | 79 | 1,100.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 120 | 131 | 1,120.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 28 | 78 | 1,140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.