Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Calls
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 450.00 | 0.66 | 0.00 | - | - | 1 |
| - | - | - | - | - | 500.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 580.00 | 0.60 | 0.00 | - | 1 | 1 |
| 254.83 | 0.00 | - | 1 | 1 | 590.00 | - | - | - | - | - |
| 263.59 | 0.00 | - | - | 1 | 610.00 | - | - | - | - | - |
| 228.05 | 0.00 | - | 1 | 1 | 620.00 | 0.07 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 630.00 | 0.07 | 0.00 | - | - | 3 |
| - | - | - | - | - | 640.00 | 0.01 | -0.48 | -97.96% | 3 | 7 |
| 149.00 | 0.00 | - | 2 | 2 | 650.00 | 0.03 | 0.00 | - | 1 | 2 |
| 147.13 | 0.00 | - | 6 | 6 | 655.00 | - | - | - | - | - |
| - | - | - | - | - | 660.00 | 0.03 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 665.00 | 0.05 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 670.00 | 0.12 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 675.00 | 0.39 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 680.00 | 0.02 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 685.00 | 0.24 | 0.00 | - | 1 | 4 |
| 180.46 | 0.00 | - | - | 1 | 690.00 | 0.29 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 695.00 | 0.10 | 0.00 | - | 1 | 3 |
| 155.59 | 0.00 | - | 1 | 3 | 700.00 | 0.78 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 705.00 | 1.66 | 0.00 | - | 3 | 3 |
| 150.73 | 0.00 | - | 5 | 5 | 710.00 | 0.15 | 0.00 | - | 2 | 19 |
| 134.25 | 0.00 | - | 1 | 1 | 715.00 | 0.51 | 0.00 | - | 1 | 2 |
| 153.08 | 0.00 | - | - | 1 | 720.00 | 0.16 | 0.00 | - | 4 | 17 |
| - | - | - | - | - | 725.00 | 0.11 | 0.00 | - | 51 | 56 |
| - | - | - | - | - | 730.00 | 0.22 | 0.00 | - | 1 | 23 |
| 137.70 | 0.00 | - | 1 | 1 | 735.00 | 0.51 | 0.00 | - | 2 | 6 |
| 112.90 | 0.00 | - | 2 | 7 | 740.00 | 0.10 | -0.31 | -75.61% | 144 | 174 |
| 117.05 | 0.00 | - | 2 | 2 | 745.00 | 0.14 | +0.06 | +75.00% | 106 | 126 |
| 104.53 | +7.86 | +8.13% | 8 | 9 | 750.00 | 0.05 | -0.05 | -50.00% | 1 | 44 |
| 93.58 | 0.00 | - | 2 | 4 | 755.00 | 0.12 | +0.02 | +20.00% | 74 | 96 |
| 106.15 | 0.00 | - | 1 | 8 | 760.00 | 0.20 | +0.09 | +81.82% | 63 | 81 |
| 83.56 | 0.00 | - | 1 | 4 | 765.00 | 0.13 | 0.00 | - | 61 | 55 |
| 79.85 | 0.00 | - | 2 | 4 | 770.00 | 0.25 | 0.00 | - | 36 | 113 |
| 75.15 | 0.00 | - | 2 | 11 | 775.00 | 0.14 | -0.10 | -41.67% | 2 | 59 |
| 94.27 | 0.00 | - | 1 | 3 | 780.00 | 0.16 | -0.08 | -33.33% | 3 | 70 |
| 67.41 | 0.00 | - | 2 | 4 | 785.00 | 0.18 | -0.18 | -50.00% | 1 | 45 |
| 58.54 | 0.00 | - | 2 | 23 | 790.00 | 0.20 | -0.30 | -60.00% | 1 | 81 |
| 67.48 | 0.00 | - | 12 | 60 | 795.00 | 0.20 | -0.28 | -58.33% | 6 | 108 |
| 54.30 | +4.25 | +8.49% | 1 | 10 | 800.00 | 0.30 | -0.19 | -38.78% | 9 | 789 |
| 46.60 | 0.00 | - | 3 | 37 | 805.00 | 0.30 | -0.49 | -62.03% | 10 | 167 |
| 43.44 | -4.50 | -9.39% | 1 | 21 | 810.00 | 0.51 | -0.31 | -37.80% | 19 | 127 |
| 36.53 | 0.00 | - | 11 | 20 | 815.00 | 0.61 | -0.68 | -52.71% | 5 | 236 |
| 37.18 | 0.00 | - | 2 | 58 | 820.00 | 0.72 | -0.80 | -44.44% | 37 | 300 |
| 29.21 | 0.00 | - | 1 | 39 | 825.00 | 1.04 | -0.96 | -48.00% | 10 | 268 |
| 26.70 | +3.70 | +16.09% | 7 | 404 | 830.00 | 1.46 | -1.47 | -50.17% | 6 | 559 |
| - | - | - | - | - | 832.50 | 2.08 | -1.28 | -38.10% | 46 | 96 |
| 20.83 | +2.52 | +13.76% | 4 | 36 | 835.00 | 2.21 | -1.89 | -46.10% | 11 | 152 |
| 18.83 | +0.55 | +3.01% | 14 | 16 | 837.50 | 2.88 | -2.10 | -42.17% | 10 | 92 |
| 17.51 | +2.25 | +14.74% | 1 | 43 | 840.00 | 3.20 | -2.30 | -41.82% | 139 | 261 |
| 16.50 | +2.75 | +20.00% | 10 | 34 | 842.50 | 3.15 | -3.00 | -42.19% | 9 | 137 |
| 16.00 | +4.15 | +35.02% | 35 | 138 | 845.00 | 4.85 | -2.20 | -31.21% | 11 | 591 |
| 12.75 | +3.90 | +48.15% | 30 | 219 | 850.00 | 6.00 | -3.30 | -35.48% | 13 | 163 |
| 9.50 | +2.65 | +38.69% | 16 | 195 | 855.00 | 7.00 | -4.76 | -40.48% | 5 | 491 |
| 6.70 | +1.70 | +34.00% | 23 | 315 | 860.00 | 10.50 | -4.95 | -32.04% | 129 | 119 |
| 4.60 | +0.90 | +24.32% | 8 | 275 | 865.00 | 14.40 | -5.15 | -26.34% | 21 | 85 |
| 3.35 | +0.75 | +28.85% | 4 | 299 | 870.00 | 18.25 | -4.75 | -20.65% | 249 | 209 |
| 2.47 | +0.69 | +38.76% | 5 | 271 | 875.00 | 25.50 | 0.00 | - | 2 | 7 |
| 1.15 | -0.19 | -14.18% | 13 | 292 | 880.00 | 23.07 | 0.00 | - | 4 | 5 |
| 1.15 | +0.29 | +33.72% | 3 | 203 | 885.00 | 35.53 | 0.00 | - | 1 | 4 |
| 0.65 | -0.01 | -1.52% | 15 | 173 | 890.00 | 34.35 | 0.00 | - | 1 | 3 |
| 0.35 | -0.13 | -27.08% | 1 | 25 | 895.00 | - | - | - | - | - |
| 0.36 | -0.02 | -5.26% | 9 | 463 | 900.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 25 | 905.00 | - | - | - | - | - |
| 0.22 | -0.09 | -29.03% | 3 | 42 | 910.00 | 108.00 | 0.00 | - | 9 | 0 |
| 0.20 | 0.00 | - | 14 | 43 | 915.00 | - | - | - | - | - |
| 0.05 | -0.15 | -75.00% | 1 | 78 | 920.00 | - | - | - | - | - |
| 0.21 | +0.07 | +50.00% | 1 | 6 | 925.00 | - | - | - | - | - |
| 0.10 | -0.21 | -67.74% | 2 | 18 | 930.00 | - | - | - | - | - |
| 0.11 | -0.27 | -71.05% | 7 | 8 | 940.00 | - | - | - | - | - |
| 0.10 | -0.40 | -80.00% | 21 | 22 | 945.00 | - | - | - | - | - |
| 0.10 | -0.05 | -33.33% | 8 | 42 | 950.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 20 | 21 | 960.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 4 | 6 | 970.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 40 | 980.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.