Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 372.00 | 0.00 | - | - | - | 215.00 | 0.19 | 0.00 | - | 2 | 414 |
| 494.00 | 0.00 | - | 1 | 3 | 225.00 | 0.09 | 0.00 | - | 2 | 110 |
| 372.00 | 0.00 | - | 2 | 31 | 230.00 | 0.40 | 0.00 | - | 5 | 407 |
| 497.14 | 0.00 | - | 1 | 16 | 235.00 | 0.17 | 0.00 | - | 10 | 155 |
| 267.82 | 0.00 | - | 2 | 0 | 240.00 | 0.40 | 0.00 | - | 2 | 64 |
| 502.87 | 0.00 | - | 1 | 41 | 245.00 | 0.30 | +0.11 | +57.89% | 8 | 78 |
| 431.00 | 0.00 | - | 5 | 21 | 250.00 | 0.46 | 0.00 | - | 2 | 142 |
| 509.00 | 0.00 | - | 1 | 46 | 255.00 | 0.30 | +0.12 | +66.67% | 8 | 94 |
| 423.63 | 0.00 | - | 1 | 41 | 260.00 | 0.58 | 0.00 | - | 8 | 69 |
| 515.17 | 0.00 | - | 1 | 57 | 265.00 | 0.30 | +0.05 | +20.00% | 10 | 93 |
| 376.62 | 0.00 | - | 1 | 46 | 270.00 | 1.84 | 0.00 | - | 20 | 67 |
| 505.35 | 0.00 | - | 1 | 109 | 275.00 | 0.32 | +0.07 | +28.00% | 8 | 60 |
| 366.93 | 0.00 | - | 1 | 58 | 280.00 | 0.75 | 0.00 | - | 2 | 86 |
| 454.21 | 0.00 | - | 2 | 98 | 285.00 | 0.48 | +0.10 | +26.32% | 5 | 100 |
| 355.35 | 0.00 | - | 2 | 106 | 290.00 | 0.80 | 0.00 | - | 1 | 33 |
| 378.87 | 0.00 | - | - | 67 | 295.00 | 0.55 | +0.23 | +71.88% | 2 | 63 |
| 375.00 | 0.00 | - | 10 | 103 | 300.00 | 0.84 | 0.00 | - | 12 | 100 |
| 485.38 | 0.00 | - | 2 | 32 | 305.00 | 0.35 | 0.00 | - | 10 | 119 |
| 376.00 | 0.00 | - | 1 | 70 | 310.00 | 0.98 | 0.00 | - | 9 | 66 |
| 229.80 | 0.00 | - | - | - | 315.00 | 0.61 | +0.14 | +29.79% | 2 | 61 |
| 260.16 | 0.00 | - | 11 | 30 | 320.00 | 1.00 | 0.00 | - | 10 | 82 |
| 468.80 | 0.00 | - | 1 | 26 | 325.00 | 0.50 | +0.05 | +11.11% | 5 | 72 |
| 229.80 | 0.00 | - | 10 | 36 | 330.00 | 0.73 | +0.10 | +15.87% | 2 | 5 |
| 337.00 | 0.00 | - | 1 | 42 | 335.00 | 0.60 | +0.01 | +1.69% | 5 | 330 |
| 327.60 | 0.00 | - | 4 | 26 | 340.00 | 0.80 | +0.25 | +45.45% | 3 | 123 |
| 436.84 | 0.00 | - | 1 | 28 | 345.00 | 0.87 | +0.27 | +45.00% | 2 | 238 |
| 271.91 | 0.00 | - | 1 | 43 | 350.00 | 0.85 | +0.02 | +2.41% | 2 | 100 |
| 365.00 | 0.00 | - | 1 | 45 | 355.00 | 0.93 | +0.18 | +24.00% | 2 | 138 |
| 336.65 | 0.00 | - | 4 | 4 | 360.00 | 0.91 | -0.08 | -8.08% | 2 | 28 |
| 337.87 | 0.00 | - | 1 | 83 | 365.00 | 0.95 | +0.17 | +21.79% | 2 | 334 |
| 314.00 | 0.00 | - | 13 | 45 | 370.00 | 1.09 | +0.22 | +25.29% | 2 | 22 |
| 321.88 | 0.00 | - | 4 | 29 | 375.00 | 1.18 | +0.26 | +28.26% | 2 | 392 |
| 300.48 | 0.00 | - | 1 | 84 | 380.00 | 1.20 | +0.24 | +25.00% | 2 | 46 |
| 331.02 | 0.00 | - | 2 | 42 | 385.00 | 1.19 | +0.19 | +19.00% | 2 | 1,419 |
| 257.00 | 0.00 | - | 20 | 25 | 390.00 | 1.33 | +0.29 | +27.88% | 2 | 64 |
| 345.28 | 0.00 | - | - | 38 | 395.00 | 1.49 | +0.34 | +29.57% | 2 | 532 |
| 343.00 | 0.00 | - | 4 | 3 | 400.00 | 1.25 | 0.00 | - | 9 | 243 |
| 183.20 | 0.00 | - | - | - | 405.00 | 1.28 | 0.00 | - | 1 | 2,224 |
| 297.34 | 0.00 | - | 10 | 10 | 410.00 | 1.62 | +0.07 | +4.52% | 12 | 2 |
| 273.50 | 0.00 | - | - | 69 | 415.00 | 1.40 | 0.00 | - | 2 | 140 |
| 183.20 | 0.00 | - | 1 | 65 | 420.00 | 1.67 | 0.00 | - | 2 | 6 |
| 315.30 | 0.00 | - | 30 | 118 | 425.00 | 2.50 | 0.00 | - | 1 | 253 |
| 273.50 | 0.00 | - | 1 | 69 | 430.00 | 1.84 | 0.00 | - | 2 | 31 |
| 311.93 | 0.00 | - | 1 | 158 | 435.00 | 2.10 | 0.00 | - | 1 | 969 |
| 248.61 | 0.00 | - | 40 | 146 | 440.00 | 2.10 | 0.00 | - | 2 | 96 |
| 342.00 | 0.00 | - | 1 | 149 | 445.00 | 2.20 | 0.00 | - | 2 | 476 |
| 313.51 | 0.00 | - | 1 | 3 | 450.00 | 2.50 | 0.00 | - | 2 | 72 |
| 330.00 | 0.00 | - | 3 | 88 | 455.00 | 2.40 | 0.00 | - | 1 | 586 |
| 239.95 | 0.00 | - | 1 | 153 | 460.00 | 2.45 | 0.00 | - | 5 | 35 |
| 277.47 | 0.00 | - | 1 | 123 | 465.00 | 2.50 | 0.00 | - | 10 | 664 |
| 230.98 | 0.00 | - | 3 | 93 | 470.00 | 3.00 | +0.35 | +13.21% | 1 | 20 |
| 249.33 | 0.00 | - | 1 | 93 | 475.00 | 2.72 | 0.00 | - | 3 | 477 |
| 285.53 | 0.00 | - | 1 | 1 | 480.00 | 2.85 | 0.00 | - | 1 | 9 |
| 240.33 | 0.00 | - | 1 | 281 | 485.00 | 3.45 | 0.00 | - | 10 | 1,471 |
| 255.51 | 0.00 | - | 2 | 0 | 490.00 | 3.28 | 0.00 | - | 1 | 42 |
| 226.87 | 0.00 | - | 2 | 62 | 495.00 | 3.70 | 0.00 | - | 6 | 314 |
| 250.17 | 0.00 | - | 1 | 9 | 500.00 | 3.95 | 0.00 | - | 5 | 166 |
| 240.57 | 0.00 | - | 1 | 148 | 505.00 | 4.00 | 0.00 | - | 2 | 983 |
| 183.67 | 0.00 | - | 1 | 65 | 510.00 | 9.40 | 0.00 | - | 3 | 322 |
| 236.00 | 0.00 | - | 4 | 214 | 515.00 | 4.42 | 0.00 | - | 1 | 393 |
| 216.50 | 0.00 | - | 1 | 6 | 520.00 | 4.27 | 0.00 | - | 3 | 32 |
| 199.75 | 0.00 | - | 1 | 129 | 525.00 | 5.45 | 0.00 | - | 4 | 168 |
| 179.00 | 0.00 | - | 2 | 219 | 530.00 | 11.55 | 0.00 | - | 2 | 375 |
| 207.69 | -15.81 | -7.07% | 1 | 390 | 535.00 | 6.10 | 0.00 | - | 1 | 358 |
| 188.68 | 0.00 | - | 1 | 6 | 540.00 | 5.25 | 0.00 | - | 2 | 131 |
| 211.45 | 0.00 | - | 1 | 349 | 545.00 | 5.30 | 0.00 | - | 10 | 386 |
| 159.00 | 0.00 | - | 3 | 381 | 550.00 | 14.20 | 0.00 | - | 13 | 425 |
| 188.78 | +5.43 | +2.96% | 1 | 241 | 555.00 | 7.90 | +1.05 | +15.33% | 2 | 297 |
| 198.00 | 0.00 | - | 1 | 6 | 560.00 | 7.98 | 0.00 | - | 1 | 419 |
| 174.34 | 0.00 | - | 1 | 214 | 565.00 | 8.15 | 0.00 | - | 1 | 296 |
| 145.00 | 0.00 | - | 1 | 244 | 570.00 | 17.35 | 0.00 | - | 2 | 233 |
| 189.10 | 0.00 | - | 1 | 783 | 575.00 | 9.43 | 0.00 | - | 1 | 191 |
| 166.81 | -0.69 | -0.41% | 1 | 10 | 580.00 | 11.10 | 0.00 | - | 1 | 101 |
| 174.40 | 0.00 | - | 2 | 414 | 585.00 | 10.65 | 0.00 | - | 6 | 809 |
| 131.52 | 0.00 | - | 4 | 788 | 590.00 | 21.10 | 0.00 | - | 3 | 137 |
| 170.98 | 0.00 | - | 1 | 237 | 595.00 | 10.55 | 0.00 | - | 1 | 298 |
| 146.70 | 0.00 | - | 2 | 34 | 600.00 | 13.30 | +1.00 | +8.13% | 2 | 387 |
| 134.60 | 0.00 | - | 4 | 119 | 605.00 | 13.60 | +2.80 | +25.93% | 3 | 571 |
| 116.71 | 0.00 | - | 15 | 250 | 610.00 | 25.70 | 0.00 | - | 9 | 317 |
| 152.63 | 0.00 | - | 3 | 98 | 615.00 | 12.60 | 0.00 | - | 4 | 227 |
| 143.50 | 0.00 | - | 1 | 40 | 620.00 | 13.20 | 0.00 | - | 4 | 94 |
| 129.70 | 0.00 | - | 3 | 198 | 625.00 | 14.15 | 0.00 | - | 6 | 172 |
| 101.95 | 0.00 | - | 2 | 101 | 630.00 | 30.95 | 0.00 | - | 3 | 187 |
| 110.55 | 0.00 | - | 1 | 579 | 635.00 | 16.15 | 0.00 | - | 1 | 598 |
| 118.10 | 0.00 | - | 10 | 31 | 640.00 | 16.75 | 0.00 | - | 3 | 62 |
| 116.75 | +6.90 | +6.28% | 5 | 748 | 645.00 | 21.00 | 0.00 | - | 3 | 283 |
| 87.20 | 0.00 | - | 7 | 591 | 650.00 | 37.00 | 0.00 | - | 5 | 534 |
| 112.22 | 0.00 | - | 2 | 111 | 655.00 | 19.20 | 0.00 | - | 1 | 68 |
| 106.20 | +3.60 | +3.51% | 5 | 70 | 660.00 | 24.45 | 0.00 | - | 4 | 524 |
| 101.38 | -13.97 | -12.11% | 1 | 313 | 665.00 | 22.45 | 0.00 | - | 5 | 142 |
| 76.85 | 0.00 | - | 1 | 71 | 670.00 | 44.60 | 0.00 | - | 14 | 41 |
| 92.00 | +1.50 | +1.66% | 6 | 56 | 675.00 | 23.80 | 0.00 | - | 1 | 225 |
| 94.00 | 0.00 | - | 5 | 83 | 680.00 | 32.00 | +5.28 | +19.76% | 75 | 162 |
| 86.35 | -5.45 | -5.94% | 1 | 643 | 685.00 | 27.58 | 0.00 | - | 8 | 140 |
| 66.15 | 0.00 | - | 5 | 28 | 690.00 | 59.00 | 0.00 | - | 6 | 24 |
| 74.53 | 0.00 | - | 1 | 53 | 695.00 | 32.05 | 0.00 | - | 10 | 156 |
| 81.70 | 0.00 | - | 2 | 275 | 700.00 | 32.72 | 0.00 | - | 4 | 367 |
| 76.00 | -2.70 | -3.43% | 1 | 339 | 705.00 | 34.25 | 0.00 | - | 9 | 441 |
| 55.11 | 0.00 | - | 6 | 40 | 710.00 | 66.00 | 0.00 | - | 5 | 13 |
| 80.60 | 0.00 | - | 2 | 83 | 715.00 | 45.25 | +7.65 | +20.35% | 1 | 102 |
| 67.55 | -7.67 | -10.20% | 9 | 111 | 720.00 | 39.00 | 0.00 | - | 2 | 127 |
| 63.50 | -3.55 | -5.29% | 3 | 879 | 725.00 | 49.00 | +9.52 | +24.11% | 1 | 434 |
| 46.00 | 0.00 | - | 1 | 53 | 730.00 | 75.23 | 0.00 | - | 1 | 1 |
| 58.76 | -7.35 | -11.12% | 8 | 369 | 735.00 | 44.85 | 0.00 | - | 224 | 482 |
| 56.05 | -3.95 | -6.58% | 42 | 188 | 740.00 | 56.70 | +1.70 | +3.09% | 53 | 319 |
| 55.00 | -7.20 | -11.58% | 3 | 303 | 745.00 | 60.65 | 0.00 | - | 1 | 69 |
| 37.66 | 0.00 | - | 1 | 111 | 750.00 | 90.45 | 0.00 | - | 20 | 20 |
| 49.68 | -11.31 | -18.54% | 5 | 178 | 755.00 | 62.95 | 0.00 | - | 10 | 124 |
| 55.35 | 0.00 | - | 22 | 157 | 760.00 | 60.25 | 0.00 | - | 2 | 191 |
| 52.55 | 0.00 | - | 6 | 230 | 765.00 | 64.50 | 0.00 | - | 1 | 110 |
| 28.05 | 0.00 | - | 1 | 12 | 770.00 | 105.45 | 0.00 | - | 4 | 13 |
| 48.70 | 0.00 | - | 6 | 133 | 775.00 | 69.55 | 0.00 | - | 2 | 69 |
| 40.00 | -9.79 | -19.66% | 3 | 110 | 780.00 | 74.00 | 0.00 | - | 1 | 157 |
| 38.60 | -1.23 | -3.09% | 3 | 628 | 785.00 | 72.45 | 0.00 | - | 6 | 38 |
| 25.01 | 0.00 | - | 2 | 7 | 790.00 | 136.00 | 0.00 | - | 4 | 1 |
| 31.63 | 0.00 | - | 5 | 89 | 795.00 | 79.25 | 0.00 | - | 1 | 16 |
| 31.78 | -2.42 | -7.08% | 3 | 788 | 800.00 | 93.89 | 0.00 | - | 10 | 48 |
| 38.60 | 0.00 | - | 1 | 163 | 805.00 | 89.79 | 0.00 | - | 5 | 5 |
| 21.55 | 0.00 | - | 5 | 30 | 810.00 | 140.00 | 0.00 | - | - | 0 |
| 32.85 | 0.00 | - | 2 | 82 | 815.00 | 90.40 | 0.00 | - | 8 | 78 |
| 25.55 | -6.55 | -20.40% | 86 | 113 | 820.00 | 113.96 | 0.00 | - | 2 | 57 |
| 29.80 | 0.00 | - | 1 | 174 | 825.00 | 104.10 | 0.00 | - | 4 | 1 |
| 17.02 | 0.00 | - | 11 | 12 | 830.00 | - | - | - | - | - |
| 21.60 | 0.00 | - | 3 | 51 | 835.00 | 106.00 | 0.00 | - | 1 | 11 |
| 22.75 | +3.75 | +19.74% | 1 | 78 | 840.00 | 119.49 | 0.00 | - | 18 | 20 |
| 24.65 | 0.00 | - | 35 | 1,390 | 845.00 | 94.85 | 0.00 | - | 2 | 1 |
| 11.50 | 0.00 | - | 2 | 20 | 850.00 | - | - | - | - | - |
| 17.65 | -4.27 | -19.48% | 11 | 650 | 855.00 | 100.50 | 0.00 | - | 18 | 13 |
| 15.45 | 0.00 | - | 73 | 71 | 860.00 | 150.28 | 0.00 | - | 1 | 0 |
| 20.50 | 0.00 | - | 1 | 700 | 865.00 | 109.25 | 0.00 | - | 2 | 0 |
| 10.30 | 0.00 | - | 12 | 1,645 | 870.00 | - | - | - | - | - |
| 18.40 | 0.00 | - | 1 | 368 | 875.00 | 144.00 | 0.00 | - | 1 | 1 |
| 12.74 | 0.00 | - | 165 | 191 | 880.00 | 153.81 | 0.00 | - | 18 | 0 |
| 15.55 | 0.00 | - | 1 | 120 | 885.00 | 127.85 | 0.00 | - | 1 | 0 |
| 8.20 | 0.00 | - | 1 | 105 | 890.00 | - | - | - | - | - |
| 9.45 | 0.00 | - | 2 | 43 | 895.00 | - | - | - | - | - |
| 10.60 | -4.05 | -27.65% | 17 | 313 | 900.00 | 150.00 | 0.00 | - | 1 | 1 |
| 9.65 | +0.65 | +7.22% | 1 | 82 | 905.00 | - | - | - | - | - |
| 10.35 | 0.00 | - | 1 | 113 | 915.00 | - | - | - | - | - |
| 7.11 | 0.00 | - | 11 | 427 | 920.00 | - | - | - | - | - |
| 8.73 | 0.00 | - | 1 | 26 | 925.00 | 147.72 | 0.00 | - | 1 | 0 |
| 5.05 | 0.00 | - | 1 | 11 | 930.00 | - | - | - | - | - |
| 6.55 | -0.53 | -7.49% | 10 | 52 | 940.00 | - | - | - | - | - |
| 6.15 | -0.62 | -9.16% | 5 | 975 | 945.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 1 | 109 | 960.00 | 211.28 | 0.00 | - | 2 | 0 |
| 9.00 | 0.00 | - | 5 | 31 | 965.00 | 191.05 | 0.00 | - | - | 0 |
| 5.20 | 0.00 | - | 1 | 19 | 980.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 2 | 1,195 | 985.00 | - | - | - | - | - |
| 3.15 | -1.10 | -25.88% | 7 | 113 | 1,000.00 | 269.60 | 0.00 | - | 27 | 0 |
| 2.76 | 0.00 | - | 11 | 106 | 1,005.00 | 321.02 | 0.00 | - | 12 | 0 |
| 2.84 | -0.51 | -15.22% | 1 | 21 | 1,020.00 | 313.05 | 0.00 | - | 5 | 0 |
| 2.81 | 0.00 | - | 1 | 329 | 1,040.00 | 291.21 | 0.00 | - | 2 | 0 |
| 1.85 | 0.00 | - | 6 | 128 | 1,060.00 | 311.31 | 0.00 | - | 2 | 0 |
| 1.40 | -0.20 | -12.50% | 100 | 1,553 | 1,080.00 | 352.30 | 0.00 | - | - | 0 |
| 1.41 | 0.00 | - | 4 | 85 | 1,100.00 | - | - | - | - | - |
| 1.08 | -0.15 | -12.20% | 1 | 35 | 1,120.00 | - | - | - | - | - |
| 1.05 | -0.04 | -3.67% | 3 | 111 | 1,140.00 | 415.00 | 0.00 | - | 4 | 0 |
| 0.86 | +0.21 | +32.31% | 4 | 144 | 1,160.00 | 421.00 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.