Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 0.34 | 0.00 | - | 12 | 0 |
| 350.34 | 0.00 | - | 2 | 0 | 370.00 | 0.38 | 0.00 | - | - | 27 |
| - | - | - | - | - | 380.00 | 0.52 | 0.00 | - | - | 9 |
| - | - | - | - | - | 390.00 | 0.34 | 0.00 | - | - | 10 |
| 329.35 | 0.00 | - | 1 | 1 | 400.00 | 0.46 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 410.00 | 0.53 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 420.00 | 0.75 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 430.00 | 0.73 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 440.00 | 0.82 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 460.00 | 1.06 | 0.00 | - | - | 0 |
| - | - | - | - | - | 470.00 | 1.16 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 480.00 | 2.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 490.00 | 2.10 | 0.00 | - | 25 | 0 |
| 236.00 | 0.00 | - | 1 | 0 | 500.00 | 2.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 520.00 | 2.39 | 0.00 | - | 2 | 0 |
| 183.00 | 0.00 | - | 2 | 0 | 540.00 | 3.65 | 0.00 | - | 2 | 0 |
| 180.20 | 0.00 | - | 1 | 0 | 560.00 | 4.28 | 0.00 | - | 1 | 0 |
| 143.46 | 0.00 | - | 1 | 0 | 580.00 | 6.55 | 0.00 | - | 7 | 0 |
| 129.10 | 0.00 | - | 2 | 0 | 600.00 | 6.79 | 0.00 | - | 14 | 0 |
| 125.85 | 0.00 | - | 1 | 0 | 610.00 | 7.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 615.00 | 8.50 | 0.00 | - | 1 | 0 |
| 130.35 | 0.00 | - | 1 | 0 | 620.00 | 9.95 | 0.00 | - | 1 | 0 |
| 115.08 | 0.00 | - | 1 | 0 | 625.00 | 9.50 | 0.00 | - | 2 | 0 |
| 111.60 | 0.00 | - | 1 | 0 | 630.00 | 9.55 | 0.00 | - | 7 | 0 |
| 112.72 | 0.00 | - | - | 0 | 635.00 | 10.22 | 0.00 | - | 6 | 0 |
| 118.40 | 0.00 | - | 1 | 1 | 640.00 | 14.75 | 0.00 | - | 29 | 0 |
| 104.84 | 0.00 | - | - | 0 | 645.00 | 13.60 | 0.00 | - | 1 | 0 |
| 151.71 | 0.00 | - | 2 | 3 | 650.00 | 13.85 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 655.00 | 16.00 | 0.00 | - | 12 | 0 |
| 84.53 | 0.00 | - | 4 | 0 | 660.00 | 14.50 | 0.00 | - | 135 | 0 |
| - | - | - | - | - | 665.00 | 16.66 | 0.00 | - | 1 | 0 |
| 83.12 | 0.00 | - | 1 | 0 | 670.00 | 16.57 | 0.00 | - | 2 | 0 |
| 74.70 | 0.00 | - | 1 | 0 | 675.00 | 18.90 | 0.00 | - | 2 | 0 |
| 73.07 | 0.00 | - | 1 | 0 | 680.00 | 21.25 | 0.00 | - | 4 | 0 |
| 74.82 | 0.00 | - | 10 | 0 | 685.00 | 20.54 | 0.00 | - | 10 | 0 |
| 71.39 | 0.00 | - | 1 | 0 | 690.00 | 22.02 | 0.00 | - | 11 | 0 |
| 68.40 | 0.00 | - | 2 | 0 | 695.00 | 25.90 | 0.00 | - | 2 | 0 |
| 63.30 | 0.00 | - | 1 | 0 | 700.00 | 27.30 | 0.00 | - | 5 | 0 |
| 62.60 | 0.00 | - | 1 | 0 | 705.00 | 29.85 | 0.00 | - | 1 | 0 |
| 59.85 | 0.00 | - | 1 | 0 | 710.00 | 30.20 | 0.00 | - | 39 | 0 |
| 57.60 | 0.00 | - | 2 | 0 | 715.00 | 32.20 | 0.00 | - | 39 | 0 |
| 55.00 | 0.00 | - | 1 | 0 | 720.00 | 34.80 | 0.00 | - | 40 | 0 |
| 50.55 | 0.00 | - | 2 | 0 | 725.00 | 36.50 | 0.00 | - | 41 | 0 |
| 45.40 | 0.00 | - | 3 | 0 | 730.00 | 39.35 | 0.00 | - | 58 | 0 |
| 44.40 | 0.00 | - | 2 | 0 | 735.00 | 42.05 | 0.00 | - | 4 | 0 |
| 42.15 | 0.00 | - | 2 | 0 | 740.00 | 44.00 | 0.00 | - | 2 | 0 |
| 39.10 | 0.00 | - | 2 | 0 | 745.00 | 49.40 | 0.00 | - | 2 | 0 |
| 36.90 | 0.00 | - | 5 | 0 | 750.00 | 45.55 | 0.00 | - | 5 | 0 |
| 35.10 | 0.00 | - | 11 | 0 | 755.00 | 48.25 | 0.00 | - | 3 | 0 |
| 32.60 | 0.00 | - | 3 | 0 | 760.00 | 55.10 | 0.00 | - | 1 | 9 |
| 30.35 | 0.00 | - | 16 | 0 | 765.00 | 55.15 | 0.00 | - | 1 | 10 |
| 28.35 | 0.00 | - | 13 | 0 | 770.00 | 57.05 | 0.00 | - | 4 | 0 |
| 26.05 | 0.00 | - | 2 | 0 | 775.00 | 79.10 | 0.00 | - | 6 | 0 |
| 24.90 | 0.00 | - | 3 | 0 | 780.00 | 81.06 | 0.00 | - | 1 | 0 |
| 22.85 | 0.00 | - | 5 | 0 | 785.00 | 73.75 | 0.00 | - | 10 | 7 |
| 21.20 | 0.00 | - | 2 | 0 | 790.00 | 69.00 | 0.00 | - | 1 | 1 |
| 20.87 | 0.00 | - | 1 | 0 | 795.00 | 74.95 | 0.00 | - | 2 | 52 |
| 18.85 | 0.00 | - | 20 | 0 | 800.00 | 76.50 | 0.00 | - | 3 | 0 |
| 17.40 | 0.00 | - | 2 | 0 | 805.00 | 102.59 | 0.00 | - | 1 | 0 |
| 16.05 | 0.00 | - | 2 | 0 | 810.00 | - | - | - | - | - |
| 17.85 | 0.00 | - | 1 | 0 | 815.00 | 92.60 | 0.00 | - | 2 | 1 |
| 14.20 | 0.00 | - | 1 | 0 | 820.00 | 115.54 | 0.00 | - | 2 | 0 |
| 9.95 | 0.00 | - | 1 | 0 | 840.00 | 109.80 | 0.00 | - | 6 | 0 |
| 8.15 | 0.00 | - | 6 | 0 | 860.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 2 | 0 | 880.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 2 | 0 | 900.00 | 189.00 | 0.00 | - | 1 | 0 |
| 2.97 | 0.00 | - | 2 | 0 | 920.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 1 | 0 | 940.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 0 | 980.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 0 | 1,000.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 0 | 1,020.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 3 | 0 | 1,040.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 1 | 1 | 1,060.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 4 | 1,080.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 1 | 2 | 1,100.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 1,120.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 0 | 1,140.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 7 | 0 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.