Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 328.05 | 0.00 | - | 10 | 30 | 410.00 | 0.07 | 0.00 | - | 1 | 2 |
| 317.73 | 0.00 | - | 20 | 60 | 420.00 | - | - | - | - | - |
| 308.41 | 0.00 | - | 10 | 30 | 430.00 | - | - | - | - | - |
| 194.62 | 0.00 | - | 1 | 0 | 550.00 | - | - | - | - | - |
| - | - | - | - | - | 560.00 | 0.03 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 570.00 | 0.27 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 580.00 | 0.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 585.00 | 0.05 | 0.00 | - | - | 16 |
| - | - | - | - | - | 590.00 | 0.01 | 0.00 | - | 14 | 18 |
| - | - | - | - | - | 595.00 | 0.01 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 600.00 | 0.03 | +0.02 | +200.00% | 5 | 116 |
| - | - | - | - | - | 605.00 | 0.01 | 0.00 | - | 13 | 15 |
| - | - | - | - | - | 610.00 | 0.01 | 0.00 | - | 10 | 8 |
| 131.38 | 0.00 | - | 1 | 1 | 615.00 | 0.05 | 0.00 | - | 45 | 63 |
| - | - | - | - | - | 620.00 | 0.03 | 0.00 | - | 2 | 39 |
| 83.94 | 0.00 | - | 1 | 1 | 625.00 | 0.01 | -0.18 | -94.74% | 17 | 5 |
| - | - | - | - | - | 630.00 | 0.01 | -0.57 | -98.28% | 1 | 1 |
| - | - | - | - | - | 635.00 | 0.03 | 0.00 | - | 1 | 40 |
| 66.64 | 0.00 | - | 14 | 14 | 640.00 | 0.13 | 0.00 | - | 11 | 69 |
| 99.60 | 0.00 | - | 1 | 1 | 645.00 | 0.08 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 650.00 | 0.02 | +0.01 | +100.00% | 7 | 139 |
| 81.67 | 0.00 | - | 30 | 6 | 655.00 | 0.05 | 0.00 | - | 2 | 82 |
| - | - | - | - | - | 657.50 | 0.20 | 0.00 | - | - | 1 |
| 65.37 | 0.00 | - | 1 | 1 | 660.00 | 0.01 | 0.00 | - | 25 | 75 |
| - | - | - | - | - | 662.50 | 0.03 | 0.00 | - | 3 | 2 |
| 60.95 | 0.00 | - | 3 | 2 | 665.00 | 0.02 | 0.00 | - | 1 | 101 |
| 55.65 | 0.00 | - | 1 | 8 | 670.00 | 0.05 | +0.02 | +66.67% | 11 | 181 |
| - | - | - | - | - | 672.50 | 0.07 | 0.00 | - | 10 | 12 |
| 73.38 | 0.00 | - | 51 | 12 | 675.00 | 0.03 | +0.01 | +50.00% | 26 | 328 |
| - | - | - | - | - | 677.50 | 0.35 | 0.00 | - | - | 25 |
| 49.00 | 0.00 | - | 1 | 1 | 680.00 | 0.29 | +0.24 | +480.00% | 10 | 264 |
| - | - | - | - | - | 682.50 | 0.50 | 0.00 | - | - | 2 |
| 43.75 | 0.00 | - | 1 | 1 | 685.00 | 0.11 | +0.06 | +120.00% | 2 | 146 |
| - | - | - | - | - | 687.50 | 0.02 | 0.00 | - | 11 | 15 |
| 58.50 | 0.00 | - | 1 | 8 | 690.00 | 0.04 | -0.04 | -50.00% | 13 | 197 |
| - | - | - | - | - | 692.50 | 0.06 | 0.00 | - | 11 | 26 |
| 70.30 | +15.98 | +29.42% | 5 | 7 | 695.00 | 0.05 | -0.10 | -66.67% | 19 | 148 |
| - | - | - | - | - | 697.50 | 0.01 | -0.05 | -83.33% | 3 | 14 |
| 68.80 | +20.27 | +41.77% | 12 | 88 | 700.00 | 0.05 | -0.03 | -37.50% | 110 | 1,607 |
| 65.46 | +37.86 | +137.17% | 1 | 1 | 702.50 | 0.03 | -0.06 | -66.67% | 1 | 257 |
| 63.07 | +14.86 | +30.82% | 1 | 69 | 705.00 | 0.03 | -0.05 | -62.50% | 87 | 201 |
| 20.68 | 0.00 | - | 11 | 15 | 707.50 | 0.04 | -0.08 | -66.67% | 17 | 259 |
| 38.26 | 0.00 | - | 2 | 140 | 710.00 | 0.04 | -0.09 | -69.23% | 36 | 214 |
| 39.50 | 0.00 | - | 1 | 28 | 712.50 | 0.04 | -0.11 | -73.33% | 9 | 95 |
| 43.95 | +8.10 | +22.59% | 1 | 166 | 715.00 | 0.05 | -0.11 | -68.75% | 106 | 363 |
| 50.40 | +17.89 | +55.03% | 1 | 118 | 717.50 | 0.05 | -0.13 | -72.22% | 131 | 235 |
| 48.20 | +12.04 | +33.30% | 8 | 183 | 720.00 | 0.08 | -0.14 | -63.64% | 239 | 617 |
| 47.19 | +18.64 | +65.29% | 6 | 85 | 722.50 | 0.08 | -0.22 | -73.33% | 70 | 262 |
| 45.77 | +17.59 | +62.42% | 11 | 364 | 725.00 | 0.10 | -0.24 | -70.59% | 84 | 390 |
| 26.64 | 0.00 | - | 68 | 79 | 727.50 | 0.09 | -0.32 | -78.05% | 160 | 171 |
| 41.11 | +13.21 | +47.35% | 35 | 415 | 730.00 | 0.10 | -0.42 | -80.77% | 206 | 574 |
| 37.00 | +14.38 | +63.57% | 6 | 129 | 732.50 | 0.09 | -0.56 | -86.15% | 138 | 284 |
| 32.05 | +10.85 | +51.18% | 17 | 222 | 735.00 | 0.16 | -0.62 | -79.49% | 204 | 209 |
| 32.30 | +15.00 | +86.71% | 22 | 420 | 737.50 | 0.15 | -0.92 | -85.98% | 74 | 592 |
| 28.25 | +11.57 | +69.36% | 65 | 335 | 740.00 | 0.20 | -1.13 | -84.96% | 518 | 333 |
| 30.52 | +14.52 | +90.75% | 16 | 77 | 742.50 | 0.24 | -1.43 | -85.63% | 385 | 184 |
| 28.10 | +16.75 | +147.58% | 133 | 299 | 745.00 | 0.30 | -1.86 | -86.11% | 757 | 273 |
| 25.25 | +13.45 | +113.98% | 57 | 120 | 747.50 | 0.76 | -2.09 | -73.33% | 211 | 211 |
| 22.45 | +11.67 | +108.26% | 379 | 768 | 750.00 | 0.55 | -2.85 | -83.82% | 1,630 | 255 |
| 17.64 | +10.01 | +131.19% | 421 | 462 | 755.00 | 0.95 | -4.30 | -81.90% | 660 | 65 |
| 13.75 | +8.70 | +172.28% | 611 | 460 | 760.00 | 1.72 | -5.98 | -77.66% | 1,372 | 68 |
| 10.00 | +6.90 | +222.58% | 1,520 | 498 | 765.00 | - | - | - | - | - |
| 6.70 | +4.82 | +256.38% | 1,589 | 352 | 770.00 | 4.74 | -13.39 | -73.86% | 384 | 3 |
| 4.33 | +3.21 | +286.61% | 1,418 | 416 | 775.00 | - | - | - | - | - |
| 2.70 | +2.00 | +285.71% | 1,124 | 553 | 780.00 | 10.90 | -20.94 | -65.77% | 16 | 3 |
| 1.43 | +1.02 | +248.78% | 1,363 | 114 | 785.00 | - | - | - | - | - |
| 0.96 | +0.69 | +255.56% | 572 | 66 | 790.00 | 63.00 | 0.00 | - | 2 | 0 |
| 0.53 | +0.37 | +231.25% | 264 | 114 | 795.00 | - | - | - | - | - |
| 0.30 | +0.17 | +130.77% | 423 | 60 | 800.00 | - | - | - | - | - |
| 0.17 | +0.12 | +240.00% | 201 | 10 | 805.00 | - | - | - | - | - |
| 0.16 | +0.07 | +77.78% | 192 | 28 | 810.00 | - | - | - | - | - |
| 0.07 | -0.02 | -22.22% | 16 | 16 | 815.00 | - | - | - | - | - |
| 0.04 | -0.21 | -84.00% | 11 | 5 | 820.00 | - | - | - | - | - |
| 0.07 | +0.06 | +600.00% | 1 | 4 | 825.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 10 | 830.00 | 106.68 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 66 | 92 | 835.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 2 | 15 | 840.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 60 | 62 | 850.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 1 | 270 | 860.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 2 | 227 | 870.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 3 | 0 | 890.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 1 | 900.00 | - | - | - | - | - |
| 0.10 | +0.09 | +900.00% | 1 | 24 | 910.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 10 | 940.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 4 | 950.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.