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 | 0.00 | - | 5 | 111 |
| - | - | - | - | - | 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 |
| 158.73 | +74.79 | +89.10% | 1 | 1 | 625.00 | 0.01 | 0.00 | - | 17 | 21 |
| - | - | - | - | - | 627.50 | 0.01 | 0.00 | - | - | 3 |
| - | - | - | - | - | 630.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 635.00 | 0.01 | 0.00 | - | 3 | 37 |
| - | - | - | - | - | 637.50 | 0.01 | 0.00 | - | - | 10 |
| 142.71 | +76.07 | +114.15% | 6 | 14 | 640.00 | 0.01 | 0.00 | - | 20 | 89 |
| - | - | - | - | - | 642.50 | 0.01 | 0.00 | - | - | 100 |
| 99.60 | 0.00 | - | 1 | 1 | 645.00 | 0.08 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 650.00 | 0.01 | -0.01 | -50.00% | 5 | 111 |
| - | - | - | - | - | 652.50 | 0.01 | 0.00 | - | - | 1 |
| 81.67 | 0.00 | - | 30 | 6 | 655.00 | 0.02 | 0.00 | - | 3 | 80 |
| - | - | - | - | - | 657.50 | 0.01 | 0.00 | - | 3 | 2 |
| 65.37 | 0.00 | - | 1 | 1 | 660.00 | 0.01 | -0.02 | -66.67% | 3 | 73 |
| - | - | - | - | - | 662.50 | 0.04 | 0.00 | - | 5 | 7 |
| 60.95 | 0.00 | - | 3 | 2 | 665.00 | 0.02 | 0.00 | - | 1 | 100 |
| - | - | - | - | - | 667.50 | 0.75 | 0.00 | - | - | 3 |
| 114.16 | +58.51 | +105.14% | 1 | 8 | 670.00 | 0.02 | 0.00 | - | 1 | 169 |
| - | - | - | - | - | 672.50 | 0.07 | 0.00 | - | 10 | 12 |
| 73.38 | 0.00 | - | 51 | 12 | 675.00 | 0.01 | 0.00 | - | 6 | 313 |
| - | - | - | - | - | 677.50 | 0.01 | 0.00 | - | 1 | 69 |
| 49.00 | 0.00 | - | 1 | 1 | 680.00 | 0.02 | 0.00 | - | 65 | 251 |
| - | - | - | - | - | 682.50 | 0.50 | 0.00 | - | - | 2 |
| 43.75 | 0.00 | - | 1 | 1 | 685.00 | 0.01 | -0.05 | -83.33% | 2 | 141 |
| - | - | - | - | - | 687.50 | 0.01 | -0.05 | -83.33% | 2 | 18 |
| 89.89 | 0.00 | - | 5 | 5 | 690.00 | 0.02 | +0.01 | +100.00% | 2 | 186 |
| - | - | - | - | - | 692.50 | 0.06 | 0.00 | - | 11 | 26 |
| 70.30 | 0.00 | - | 5 | 7 | 695.00 | 0.01 | 0.00 | - | 30 | 116 |
| - | - | - | - | - | 697.50 | 0.01 | 0.00 | - | 3 | 13 |
| 69.05 | 0.00 | - | 2 | 89 | 700.00 | 0.01 | 0.00 | - | 1 | 1,681 |
| 65.46 | 0.00 | - | 1 | 1 | 702.50 | 0.01 | -0.09 | -90.00% | 179 | 255 |
| 80.46 | +17.39 | +27.57% | 2 | 69 | 705.00 | 0.01 | -0.03 | -75.00% | 11 | 159 |
| 76.10 | +55.42 | +267.99% | 1 | 15 | 707.50 | 0.03 | -0.01 | -25.00% | 185 | 251 |
| 72.35 | +16.92 | +30.52% | 22 | 138 | 710.00 | 0.01 | 0.00 | - | 12 | 181 |
| 39.50 | 0.00 | - | 1 | 28 | 712.50 | 0.15 | 0.00 | - | 13 | 79 |
| 69.25 | +10.74 | +18.36% | 12 | 162 | 715.00 | 0.03 | +0.01 | +50.00% | 4 | 314 |
| 61.65 | +11.25 | +22.32% | 2 | 117 | 717.50 | 0.01 | -0.02 | -66.67% | 1 | 197 |
| 63.80 | +9.64 | +17.80% | 19 | 179 | 720.00 | 0.01 | 0.00 | - | 52 | 458 |
| 51.79 | 0.00 | - | 1 | 80 | 722.50 | 0.02 | -0.03 | -60.00% | 1 | 226 |
| 60.50 | +12.00 | +24.74% | 54 | 341 | 725.00 | 0.01 | -0.03 | -75.00% | 2 | 351 |
| 55.00 | +16.85 | +44.17% | 10 | 79 | 727.50 | 0.03 | 0.00 | - | 12 | 134 |
| 55.49 | +6.92 | +14.25% | 18 | 389 | 730.00 | 0.01 | 0.00 | - | 8 | 500 |
| 54.51 | +21.01 | +62.72% | 4 | 123 | 732.50 | 0.02 | -0.01 | -33.33% | 2 | 239 |
| 52.00 | +9.35 | +21.92% | 10 | 200 | 735.00 | 0.03 | 0.00 | - | 8 | 380 |
| 50.00 | +8.37 | +20.11% | 12 | 403 | 737.50 | 0.04 | +0.03 | +300.00% | 112 | 581 |
| 48.00 | +8.53 | +21.61% | 39 | 248 | 740.00 | 0.01 | -0.01 | -50.00% | 40 | 508 |
| 44.49 | +7.47 | +20.18% | 8 | 60 | 742.50 | 0.01 | -0.03 | -75.00% | 28 | 278 |
| 42.00 | +8.15 | +24.08% | 73 | 165 | 745.00 | 0.01 | -0.03 | -75.00% | 36 | 641 |
| 37.20 | +5.77 | +18.36% | 8 | 74 | 747.50 | 0.01 | -0.10 | -90.91% | 10 | 247 |
| 37.00 | +8.12 | +28.12% | 116 | 528 | 750.00 | 0.04 | -0.02 | -33.33% | 121 | 694 |
| 30.65 | +8.15 | +36.22% | 35 | 255 | 755.00 | 0.01 | -0.05 | -83.33% | 130 | 427 |
| 25.52 | +6.22 | +32.23% | 55 | 317 | 760.00 | 0.01 | -0.07 | -87.50% | 134 | 986 |
| 21.25 | +7.75 | +57.41% | 208 | 629 | 765.00 | 0.01 | -0.23 | -95.83% | 283 | 1,039 |
| 16.34 | +6.69 | +69.33% | 324 | 568 | 770.00 | 0.01 | -0.50 | -98.04% | 1,645 | 638 |
| 12.30 | +6.72 | +120.43% | 601 | 726 | 775.00 | 0.01 | -1.38 | -99.28% | 2,293 | 639 |
| 7.15 | +4.56 | +176.06% | 3,313 | 1,667 | 780.00 | 0.01 | -3.69 | -99.73% | 2,604 | 150 |
| 2.31 | +1.21 | +110.00% | 7,198 | 694 | 785.00 | 0.05 | -7.22 | -99.31% | 352 | 6 |
| 0.01 | -0.36 | -97.30% | 5,154 | 428 | 790.00 | 3.00 | -10.30 | -77.44% | 27 | 1 |
| 0.03 | -0.15 | -83.33% | 720 | 364 | 795.00 | - | - | - | - | - |
| 0.03 | -0.09 | -75.00% | 276 | 574 | 800.00 | 18.50 | -4.20 | -18.50% | 7 | 7 |
| 0.02 | -0.04 | -66.67% | 37 | 173 | 805.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 50 | 154 | 810.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 30 | 42 | 815.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 31 | 16 | 820.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 5 | 825.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 10 | 830.00 | 106.68 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 26 | 92 | 835.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 89 | 169 | 840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 845.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 64 | 850.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 2 | 855.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 273 | 860.00 | 88.23 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 20 | 865.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 235 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 27 | 880.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 16 | 890.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 16 | 900.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 150 | 174 | 910.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 51 | 920.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 13 | 940.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 6 | 950.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 11 | 960.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.