Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 255.68 | 0.00 | - | - | 0 | 480.00 | - | - | - | - | - |
| - | - | - | - | - | 500.00 | 0.23 | 0.00 | - | 1 | 0 |
| 156.04 | 0.00 | - | 1 | 0 | 550.00 | 0.04 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 560.00 | 0.48 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 570.00 | 0.26 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 580.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 585.00 | 0.43 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 595.00 | 0.30 | 0.00 | - | - | 1 |
| 123.35 | 0.00 | - | 1 | 0 | 600.00 | 0.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 605.00 | 0.31 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 610.00 | 0.28 | 0.00 | - | 1 | 8 |
| 96.81 | 0.00 | - | 1 | 0 | 615.00 | 0.19 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 620.00 | 0.01 | 0.00 | - | 2 | 0 |
| 97.75 | 0.00 | - | 35 | 0 | 625.00 | 0.01 | 0.00 | - | 1 | 0 |
| 92.80 | 0.00 | - | 60 | 0 | 630.00 | 0.03 | 0.00 | - | 10 | 0 |
| 85.35 | 0.00 | - | 5 | 0 | 635.00 | 0.03 | 0.00 | - | 3 | 0 |
| 82.70 | 0.00 | - | 60 | 0 | 640.00 | 0.02 | 0.00 | - | 45 | 0 |
| 71.80 | 0.00 | - | 1 | 0 | 645.00 | 0.04 | 0.00 | - | 2 | 0 |
| 72.70 | 0.00 | - | 75 | 0 | 650.00 | 0.02 | 0.00 | - | 10 | 0 |
| 67.80 | 0.00 | - | 160 | 0 | 655.00 | 0.04 | 0.00 | - | 40 | 0 |
| 53.95 | 0.00 | - | - | 0 | 660.00 | 0.07 | 0.00 | - | 13 | 0 |
| 56.53 | 0.00 | - | 1 | 0 | 665.00 | 0.10 | 0.00 | - | 20 | 0 |
| 53.50 | 0.00 | - | 181 | 0 | 670.00 | 0.04 | 0.00 | - | 6 | 0 |
| 47.90 | 0.00 | - | 45 | 0 | 675.00 | 0.07 | 0.00 | - | 45 | 0 |
| 42.75 | 0.00 | - | 35 | 0 | 680.00 | 0.11 | 0.00 | - | 26 | 0 |
| 51.59 | 0.00 | - | 1 | 2 | 685.00 | 0.08 | 0.00 | - | 38 | 0 |
| 32.70 | 0.00 | - | 45 | 0 | 690.00 | 0.11 | 0.00 | - | 317 | 0 |
| 25.25 | 0.00 | - | 6 | 0 | 695.00 | 0.15 | 0.00 | - | 152 | 0 |
| 24.60 | 0.00 | - | 1,069 | 0 | 700.00 | 0.18 | 0.00 | - | 302 | 0 |
| 18.05 | 0.00 | - | 54 | 0 | 705.00 | 0.31 | 0.00 | - | 206 | 0 |
| 15.28 | 0.00 | - | 1 | 0 | 707.50 | 0.48 | 0.00 | - | 143 | 0 |
| 14.50 | 0.00 | - | 132 | 0 | 710.00 | 0.57 | 0.00 | - | 199 | 0 |
| 12.34 | 0.00 | - | 23 | 0 | 712.50 | 0.96 | 0.00 | - | 306 | 0 |
| 9.75 | 0.00 | - | 64 | 0 | 715.00 | 1.30 | 0.00 | - | 449 | 0 |
| 7.75 | 0.00 | - | 120 | 0 | 717.50 | 1.90 | 0.00 | - | 199 | 0 |
| 6.60 | 0.00 | - | 470 | 0 | 720.00 | 2.68 | 0.00 | - | 594 | 0 |
| 4.50 | 0.00 | - | 693 | 0 | 722.50 | 3.62 | 0.00 | - | 148 | 0 |
| 3.19 | 0.00 | - | 735 | 0 | 725.00 | 4.95 | 0.00 | - | 45 | 0 |
| 2.18 | 0.00 | - | 529 | 0 | 727.50 | 6.05 | 0.00 | - | 16 | 0 |
| 1.45 | 0.00 | - | 10,473 | 0 | 730.00 | 7.68 | 0.00 | - | 43 | 0 |
| 0.90 | 0.00 | - | 229 | 0 | 732.50 | 11.99 | 0.00 | - | 1 | 0 |
| 0.69 | 0.00 | - | 172 | 0 | 735.00 | 16.12 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 45 | 0 | 737.50 | 18.55 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 82 | 0 | 740.00 | 20.50 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 15 | 0 | 742.50 | 18.70 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 45 | 0 | 745.00 | 40.50 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 20 | 0 | 747.50 | 23.50 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 59 | 0 | 750.00 | 46.31 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 752.50 | 39.50 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 36 | 0 | 755.00 | 46.05 | 0.00 | - | 9 | 0 |
| 0.04 | 0.00 | - | 8 | 0 | 760.00 | 37.47 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 0 | 765.00 | 48.00 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 5 | 0 | 770.00 | 26.10 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 41 | 0 | 775.00 | 28.28 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 4 | 0 | 780.00 | 46.00 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 51 | 0 | 785.00 | 44.61 | 0.00 | - | 28 | 0 |
| 0.05 | 0.00 | - | 19 | 0 | 790.00 | 51.78 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 6 | 0 | 795.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 800.00 | 61.82 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 5 | 0 | 805.00 | 70.55 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 810.00 | 75.45 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 815.00 | - | - | - | - | - |
| 1.48 | 0.00 | - | 2 | 25 | 820.00 | 82.01 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 1 | 0 | 825.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 0 | 830.00 | 59.52 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 18 | 0 | 835.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 10 | 16 | 840.00 | 67.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 850.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 860.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 880.00 | 139.69 | 0.00 | - | - | 0 |
| - | - | - | - | - | 890.00 | 151.76 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 38 | 0 | 900.00 | 161.83 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 3 | 0 | 910.00 | - | - | - | - | - |
| - | - | - | - | - | 920.00 | 182.03 | 0.00 | - | - | 0 |
| 0.67 | 0.00 | - | - | 1 | 930.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.