Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 405.00 | 0.89 | 0.00 | - | - | 1 |
| 441.90 | 0.00 | - | 5 | 5 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 425.00 | 0.53 | 0.00 | - | - | 1 |
| 387.77 | 0.00 | - | - | 1 | 485.00 | - | - | - | - | - |
| 330.65 | 0.00 | - | 2 | 1 | 500.00 | 0.22 | 0.00 | - | - | 3 |
| 358.37 | 0.00 | - | - | 1 | 515.00 | - | - | - | - | - |
| 332.95 | 0.00 | - | - | 12 | 535.00 | - | - | - | - | - |
| 264.70 | 0.00 | - | - | 3 | 605.00 | - | - | - | - | - |
| 230.24 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| 225.58 | 0.00 | - | 4 | 4 | 625.00 | - | - | - | - | - |
| 240.04 | 0.00 | - | - | 2 | 630.00 | - | - | - | - | - |
| 234.79 | 0.00 | - | - | 1 | 635.00 | - | - | - | - | - |
| 227.50 | 0.00 | - | 1 | 1 | 640.00 | 0.59 | 0.00 | - | 2 | 1 |
| 160.84 | 0.00 | - | 1 | 1 | 645.00 | 0.28 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 650.00 | 0.44 | 0.00 | - | 1 | 7 |
| 199.33 | 0.00 | - | - | 1 | 655.00 | 1.99 | 0.00 | - | 6 | 6 |
| 209.65 | 0.00 | - | - | 1 | 660.00 | - | - | - | - | - |
| 193.71 | 0.00 | - | - | 1 | 665.00 | - | - | - | - | - |
| 201.05 | 0.00 | - | 6 | 4 | 670.00 | - | - | - | - | - |
| - | - | - | - | - | 675.00 | 0.57 | 0.00 | - | - | 12 |
| - | - | - | - | - | 680.00 | 1.50 | 0.00 | - | 10 | 10 |
| 171.17 | 0.00 | - | - | 5 | 685.00 | 1.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 690.00 | 0.48 | 0.00 | - | - | 1 |
| 160.46 | 0.00 | - | 2 | 3 | 700.00 | 0.87 | 0.00 | - | 1 | 23 |
| 157.30 | 0.00 | - | 2 | 1 | 705.00 | 0.33 | 0.00 | - | - | 1 |
| 147.08 | 0.00 | - | - | 1 | 710.00 | - | - | - | - | - |
| 116.35 | 0.00 | - | 1 | 1 | 715.00 | 0.67 | 0.00 | - | 1 | 4 |
| 142.55 | 0.00 | - | 4 | 24 | 720.00 | 1.00 | 0.00 | - | 7 | 16 |
| 140.18 | 0.00 | - | 2 | 8 | 725.00 | 1.02 | 0.00 | - | 1 | 5 |
| 138.33 | 0.00 | - | 2 | 9 | 730.00 | 0.81 | 0.00 | - | 2 | 4 |
| 76.15 | 0.00 | - | 5 | 5 | 735.00 | 1.81 | 0.00 | - | 2 | 22 |
| 124.40 | 0.00 | - | - | 1 | 740.00 | 1.78 | 0.00 | - | 4 | 10 |
| 119.86 | 0.00 | - | 1 | 4 | 745.00 | 1.40 | 0.00 | - | 20 | 25 |
| 115.40 | 0.00 | - | 1 | 10 | 750.00 | 1.78 | 0.00 | - | 62 | 214 |
| 58.23 | 0.00 | - | 1 | 1 | 755.00 | 1.95 | 0.00 | - | 1 | 169 |
| 110.07 | 0.00 | - | 1 | 1 | 760.00 | 2.15 | 0.00 | - | 31 | 218 |
| 77.00 | 0.00 | - | 1 | 1 | 765.00 | 2.50 | 0.00 | - | 8 | 39 |
| 108.00 | 0.00 | - | 1 | 15 | 770.00 | 3.00 | 0.00 | - | 2 | 107 |
| 105.00 | 0.00 | - | 1 | 7 | 775.00 | 3.17 | 0.00 | - | 28 | 66 |
| 63.87 | 0.00 | - | 4 | 9 | 780.00 | 3.57 | 0.00 | - | 8 | 106 |
| 93.00 | 0.00 | - | 2 | 12 | 785.00 | 4.55 | 0.00 | - | 5 | 27 |
| 72.63 | 0.00 | - | 1 | 51 | 790.00 | 5.15 | 0.00 | - | 10 | 86 |
| 72.55 | 0.00 | - | 1 | 26 | 795.00 | 5.47 | 0.00 | - | 9 | 46 |
| 61.54 | 0.00 | - | 13 | 95 | 800.00 | 6.70 | 0.00 | - | 35 | 266 |
| 67.14 | 0.00 | - | 2 | 28 | 805.00 | 6.35 | 0.00 | - | 190 | 229 |
| 58.72 | 0.00 | - | 4 | 49 | 810.00 | 7.20 | 0.00 | - | 14 | 188 |
| 51.85 | 0.00 | - | 22 | 99 | 815.00 | 8.06 | 0.00 | - | 23 | 96 |
| 48.05 | 0.00 | - | 20 | 83 | 820.00 | 10.28 | 0.00 | - | 51 | 251 |
| 45.76 | 0.00 | - | 10 | 52 | 825.00 | 11.63 | 0.00 | - | 11 | 77 |
| 45.00 | 0.00 | - | 16 | 108 | 830.00 | 11.40 | 0.00 | - | 19 | 86 |
| 38.73 | 0.00 | - | 10 | 184 | 835.00 | 14.32 | 0.00 | - | 3 | 167 |
| 38.91 | 0.00 | - | 3 | 76 | 840.00 | 17.37 | 0.00 | - | 30 | 79 |
| 29.90 | 0.00 | - | 25 | 514 | 845.00 | 17.68 | 0.00 | - | 4 | 60 |
| 27.90 | 0.00 | - | 18 | 167 | 850.00 | 22.00 | 0.00 | - | 36 | 109 |
| 26.00 | 0.00 | - | 14 | 118 | 855.00 | 22.05 | 0.00 | - | 17 | 89 |
| 24.17 | 0.00 | - | 46 | 132 | 860.00 | 26.80 | 0.00 | - | 25 | 61 |
| 20.00 | 0.00 | - | 22 | 102 | 865.00 | 27.35 | 0.00 | - | 7 | 78 |
| 18.85 | 0.00 | - | 27 | 101 | 870.00 | 29.75 | 0.00 | - | 5 | 50 |
| 16.57 | 0.00 | - | 25 | 469 | 875.00 | 29.35 | 0.00 | - | 10 | 30 |
| 14.00 | 0.00 | - | 12 | 407 | 880.00 | 32.20 | 0.00 | - | 1 | 37 |
| 14.60 | 0.00 | - | 3 | 36 | 885.00 | 32.50 | 0.00 | - | 2 | 3 |
| 14.50 | 0.00 | - | 5 | 44 | 890.00 | 33.42 | 0.00 | - | - | 2 |
| 11.23 | 0.00 | - | 3 | 186 | 895.00 | - | - | - | - | - |
| 8.83 | 0.00 | - | 24 | 141 | 900.00 | 51.50 | 0.00 | - | 2 | 8 |
| 10.05 | 0.00 | - | 5 | 34 | 905.00 | 50.08 | 0.00 | - | 4 | 4 |
| 7.00 | 0.00 | - | 13 | 33 | 910.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 46 | 66 | 915.00 | - | - | - | - | - |
| 5.14 | 0.00 | - | 14 | 46 | 920.00 | 77.33 | 0.00 | - | 56 | 28 |
| 4.37 | 0.00 | - | 5 | 19 | 925.00 | 82.03 | 0.00 | - | 2 | 1 |
| 3.76 | 0.00 | - | 5 | 39 | 930.00 | 77.08 | 0.00 | - | 32 | 31 |
| 4.25 | 0.00 | - | 5 | 9 | 935.00 | 76.38 | 0.00 | - | 4 | 0 |
| 2.85 | 0.00 | - | 2 | 33 | 940.00 | 86.22 | 0.00 | - | - | 0 |
| 3.30 | 0.00 | - | 1 | 27 | 945.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 13 | 374 | 950.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 1 | 1 | 955.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 2 | 139 | 960.00 | - | - | - | - | - |
| 2.23 | 0.00 | - | 3 | 5 | 965.00 | - | - | - | - | - |
| 1.62 | 0.00 | - | 4 | 9 | 970.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 2 | 3 | 975.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 31 | 980.00 | - | - | - | - | - |
| 2.01 | 0.00 | - | 1 | 1 | 990.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 12 | 50 | 1,000.00 | 146.33 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,010.00 | 156.98 | 0.00 | - | 4 | 0 |
| 1.16 | 0.00 | - | - | 2 | 1,020.00 | 166.92 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 1,030.00 | 176.63 | 0.00 | - | 6 | 0 |
| 0.61 | 0.00 | - | 1 | 1 | 1,040.00 | 186.66 | 0.00 | - | - | 0 |
| 0.56 | 0.00 | - | 5 | 6 | 1,060.00 | 206.23 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 1 | 2 | 1,100.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
| - | - | - | - | - | 1,140.00 | 286.21 | 0.00 | - | - | 0 |
| 0.34 | 0.00 | - | 1 | 3 | 1,160.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 5 | 5 | 1,180.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 3 | 1,220.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.