Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 365.40 | 0.00 | - | 1 | 1 | 340.00 | 0.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 350.00 | 0.65 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 360.00 | 0.70 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 370.00 | 0.65 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 380.00 | 0.90 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 390.00 | 1.00 | 0.00 | - | 5 | 0 |
| 314.33 | 0.00 | - | 2 | 0 | 400.00 | 1.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 410.00 | 1.30 | 0.00 | - | 15 | 140 |
| - | - | - | - | - | 420.00 | 1.07 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 430.00 | 1.61 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 440.00 | 1.78 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 450.00 | 2.20 | 0.00 | - | 2 | 0 |
| 278.28 | 0.00 | - | - | 0 | 460.00 | 2.26 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 470.00 | 2.49 | 0.00 | - | 2 | 0 |
| 229.25 | 0.00 | - | 2 | 1 | 475.00 | 2.17 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 480.00 | 3.35 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 485.00 | 2.80 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 490.00 | 3.60 | 0.00 | - | 1 | 4 |
| 239.19 | 0.00 | - | 1 | 0 | 495.00 | 3.17 | 0.00 | - | 5 | 0 |
| 239.75 | 0.00 | - | - | 0 | 500.00 | 3.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 505.00 | 3.52 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 515.00 | 4.86 | 0.00 | - | 10 | 0 |
| 205.62 | 0.00 | - | 3 | 3 | 520.00 | 3.80 | 0.00 | - | 1 | 0 |
| 218.63 | 0.00 | - | - | 2 | 525.00 | 4.85 | 0.00 | - | 5 | 15 |
| 208.43 | 0.00 | - | 1 | 0 | 535.00 | 4.80 | 0.00 | - | 3 | 0 |
| 219.40 | 0.00 | - | 2 | 3 | 540.00 | 5.50 | 0.00 | - | 2 | 0 |
| 225.79 | 0.00 | - | 1 | 2 | 545.00 | 4.95 | 0.00 | - | 6 | 0 |
| 191.79 | 0.00 | - | 10 | 0 | 555.00 | 5.50 | 0.00 | - | 1 | 0 |
| 182.73 | 0.00 | - | 10 | 0 | 560.00 | 7.52 | 0.00 | - | 1 | 0 |
| 190.65 | 0.00 | - | 1 | 16 | 565.00 | 7.26 | 0.00 | - | 1 | 0 |
| 174.04 | 0.00 | - | 4 | 0 | 575.00 | 7.72 | 0.00 | - | 4 | 0 |
| 164.10 | 0.00 | - | 1 | 0 | 580.00 | 8.25 | 0.00 | - | 1 | 0 |
| 167.70 | 0.00 | - | 1 | 0 | 585.00 | 8.38 | 0.00 | - | 1 | 0 |
| 164.00 | 0.00 | - | 7 | 9 | 595.00 | 12.55 | 0.00 | - | 200 | 0 |
| 154.82 | 0.00 | - | 1 | 0 | 600.00 | 10.00 | 0.00 | - | 6 | 0 |
| 147.54 | 0.00 | - | 1 | 0 | 605.00 | 11.30 | 0.00 | - | 2 | 0 |
| 151.22 | 0.00 | - | 4 | 5 | 615.00 | 11.68 | 0.00 | - | 1 | 0 |
| 142.93 | 0.00 | - | 1 | 3 | 620.00 | 16.46 | 0.00 | - | 10 | 0 |
| 120.88 | 0.00 | - | 2 | 4 | 625.00 | 14.15 | 0.00 | - | 4 | 52 |
| 115.08 | 0.00 | - | 1 | 0 | 635.00 | 15.55 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 640.00 | 16.35 | 0.00 | - | 4 | 0 |
| 103.79 | 0.00 | - | 1 | 3 | 645.00 | 17.30 | 0.00 | - | 4 | 0 |
| 107.50 | 0.00 | - | 10 | 0 | 655.00 | 24.62 | 0.00 | - | 2 | 0 |
| 110.78 | 0.00 | - | 10 | 0 | 660.00 | 20.70 | 0.00 | - | 1 | 0 |
| 111.24 | 0.00 | - | 5 | 7 | 665.00 | 24.75 | 0.00 | - | 1 | 0 |
| 85.50 | 0.00 | - | 1 | 0 | 675.00 | 24.86 | 0.00 | - | 2 | 0 |
| 92.82 | 0.00 | - | 1 | 0 | 680.00 | 27.30 | 0.00 | - | 1 | 0 |
| 81.23 | 0.00 | - | 1 | 0 | 685.00 | 31.41 | 0.00 | - | 1 | 0 |
| 80.72 | 0.00 | - | 2 | 0 | 695.00 | 35.02 | 0.00 | - | 1 | 0 |
| 77.70 | 0.00 | - | 1 | 0 | 700.00 | 39.34 | 0.00 | - | 1 | 0 |
| 78.55 | 0.00 | - | 30 | 58 | 705.00 | 43.10 | 0.00 | - | 1 | 0 |
| 72.51 | 0.00 | - | 1 | 34 | 715.00 | 45.15 | 0.00 | - | 2 | 0 |
| 64.70 | 0.00 | - | 1 | 0 | 720.00 | 41.40 | 0.00 | - | 2 | 0 |
| 66.30 | 0.00 | - | 1 | 45 | 725.00 | 40.51 | 0.00 | - | 1 | 0 |
| 56.50 | 0.00 | - | 1 | 0 | 735.00 | 57.90 | 0.00 | - | 4 | 0 |
| 58.80 | 0.00 | - | 3 | 0 | 740.00 | 61.40 | 0.00 | - | 2 | 0 |
| 51.02 | 0.00 | - | 5 | 0 | 745.00 | 57.85 | 0.00 | - | 10 | 0 |
| 51.30 | 0.00 | - | 4 | 44 | 755.00 | 64.05 | 0.00 | - | 11 | 0 |
| 42.45 | 0.00 | - | 4 | 0 | 760.00 | 61.91 | 0.00 | - | 1 | 0 |
| 42.20 | 0.00 | - | 2 | 0 | 765.00 | 68.43 | 0.00 | - | 1 | 0 |
| 38.60 | 0.00 | - | 3 | 53 | 775.00 | 76.17 | 0.00 | - | 10 | 0 |
| 37.40 | 0.00 | - | 11 | 0 | 780.00 | 59.54 | 0.00 | - | 1 | 70 |
| 38.65 | 0.00 | - | 2 | 0 | 785.00 | 71.55 | 0.00 | - | 3 | 27 |
| 34.02 | 0.00 | - | 4 | 0 | 795.00 | 100.60 | 0.00 | - | 2 | 0 |
| 29.48 | 0.00 | - | 5 | 0 | 800.00 | 93.40 | 0.00 | - | 2 | 0 |
| 30.50 | 0.00 | - | 1 | 51 | 805.00 | 90.90 | 0.00 | - | 2 | 90 |
| 27.25 | 0.00 | - | 3 | 0 | 815.00 | 91.95 | 0.00 | - | 2 | 7 |
| 23.50 | 0.00 | - | 1 | 0 | 820.00 | 95.95 | 0.00 | - | 2 | 2 |
| 20.50 | 0.00 | - | 2 | 0 | 825.00 | 104.50 | 0.00 | - | - | 1 |
| 19.20 | 0.00 | - | 1 | 40 | 835.00 | 107.40 | 0.00 | - | 2 | 1 |
| 18.15 | 0.00 | - | 1 | 0 | 840.00 | 112.20 | 0.00 | - | 2 | 1 |
| 17.85 | 0.00 | - | 2 | 0 | 845.00 | 115.80 | 0.00 | - | 2 | 1 |
| 16.87 | 0.00 | - | 3 | 0 | 855.00 | 129.80 | 0.00 | - | 34 | 0 |
| 16.25 | 0.00 | - | 2 | 0 | 860.00 | - | - | - | - | - |
| 23.78 | 0.00 | - | 1 | 50 | 865.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 1 | 38 | 880.00 | 123.45 | 0.00 | - | 15 | 0 |
| 8.70 | 0.00 | - | 1 | 0 | 900.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 2 | 0 | 920.00 | 171.49 | 0.00 | - | 2 | 0 |
| 4.15 | 0.00 | - | 17 | 0 | 940.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 3 | 0 | 960.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 2 | 0 | 980.00 | - | - | - | - | - |
| 2.37 | 0.00 | - | 3 | 109 | 1,000.00 | - | - | - | - | - |
| 1.99 | 0.00 | - | 1 | 0 | 1,020.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 6 | 0 | 1,040.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 133 | 27 | 1,060.00 | 311.32 | 0.00 | - | 2 | 0 |
| 0.97 | 0.00 | - | 6 | 0 | 1,080.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 0 | 1,100.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 23 | 0 | 1,120.00 | - | - | - | - | - |
| 1.92 | 0.00 | - | 4 | 8 | 1,140.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 6 | 0 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.