COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 276.93 | 0.00 | - | 20 | 0 | 220.00 | 0.01 | 0.00 | - | 100 | 0 |
| 302.07 | 0.00 | - | - | 4 | 230.00 | 0.01 | 0.00 | - | 3 | 0 |
| 254.73 | 0.00 | - | 1 | 2 | 240.00 | 0.01 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 245.00 | 0.01 | 0.00 | - | 5 | 0 |
| 266.00 | 0.00 | - | 1 | 0 | 250.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 255.00 | 0.02 | 0.00 | - | 7 | 0 |
| 212.06 | 0.00 | - | 16 | 15 | 260.00 | 0.02 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 7 | 0 |
| 227.00 | 0.00 | - | 1 | 11 | 270.00 | 0.01 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 275.00 | 0.02 | 0.00 | - | 2 | 0 |
| 166.00 | 0.00 | - | 1 | 3 | 280.00 | 0.01 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 285.00 | 0.02 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 12 | 0 |
| 204.30 | 0.00 | - | 1 | 0 | 295.00 | 0.03 | 0.00 | - | 5 | 0 |
| 190.98 | 0.00 | - | 1 | 4 | 300.00 | 0.01 | 0.00 | - | 10 | 0 |
| 180.36 | 0.00 | - | 2 | 1 | 305.00 | 0.01 | 0.00 | - | 17 | 0 |
| 165.15 | 0.00 | - | 1 | 1 | 310.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 315.00 | 0.02 | 0.00 | - | 8 | 0 |
| 198.51 | 0.00 | - | 1 | 0 | 320.00 | 0.01 | 0.00 | - | 6 | 0 |
| 162.40 | 0.00 | - | 1 | 2 | 325.00 | 0.01 | 0.00 | - | 1 | 0 |
| 190.31 | 0.00 | - | 2 | 0 | 330.00 | 0.01 | 0.00 | - | 8 | 0 |
| 160.20 | 0.00 | - | - | 1 | 335.00 | 0.01 | 0.00 | - | 20 | 0 |
| 180.43 | 0.00 | - | 2 | 0 | 340.00 | 0.01 | 0.00 | - | 11 | 0 |
| 145.83 | 0.00 | - | 1 | 5 | 345.00 | 0.01 | 0.00 | - | 8 | 0 |
| 157.00 | 0.00 | - | 1 | 0 | 350.00 | 0.01 | 0.00 | - | 1 | 0 |
| 187.00 | 0.00 | - | - | 1 | 355.00 | 0.01 | 0.00 | - | 4 | 0 |
| 132.60 | 0.00 | - | 1 | 13 | 360.00 | 0.01 | 0.00 | - | 21 | 0 |
| 148.00 | 0.00 | - | 1 | 0 | 365.00 | 0.01 | 0.00 | - | 6 | 0 |
| 150.56 | 0.00 | - | 2 | 0 | 370.00 | 0.01 | 0.00 | - | 1 | 0 |
| 121.29 | 0.00 | - | 22 | 7 | 375.00 | 0.01 | 0.00 | - | 8 | 0 |
| 140.63 | 0.00 | - | 4 | 0 | 380.00 | 0.01 | 0.00 | - | 8 | 0 |
| 121.50 | 0.00 | - | 1 | 0 | 385.00 | 0.04 | 0.00 | - | 4 | 0 |
| 126.25 | 0.00 | - | 1 | 0 | 390.00 | 0.01 | 0.00 | - | 3 | 0 |
| 89.15 | 0.00 | - | 1 | 0 | 395.00 | 0.03 | 0.00 | - | 11 | 0 |
| 120.52 | 0.00 | - | 4 | 0 | 400.00 | 0.02 | 0.00 | - | 5 | 0 |
| 109.00 | 0.00 | - | 1 | 0 | 405.00 | 0.03 | 0.00 | - | 10 | 0 |
| 108.64 | 0.00 | - | 10 | 0 | 410.00 | 0.04 | 0.00 | - | 7 | 0 |
| 65.45 | 0.00 | - | 1 | 0 | 415.00 | 0.06 | 0.00 | - | 6 | 0 |
| 95.45 | 0.00 | - | 5 | 0 | 420.00 | 0.03 | 0.00 | - | 6 | 0 |
| 84.52 | 0.00 | - | 2 | 1 | 425.00 | 0.04 | 0.00 | - | 30 | 0 |
| 90.78 | 0.00 | - | 2 | 0 | 430.00 | 0.05 | 0.00 | - | 6 | 0 |
| 79.84 | 0.00 | - | 2 | 0 | 435.00 | 0.07 | 0.00 | - | 12 | 0 |
| 79.30 | 0.00 | - | 3 | 0 | 440.00 | 0.07 | 0.00 | - | 10 | 0 |
| 60.90 | 0.00 | - | 1 | 0 | 445.00 | 0.10 | 0.00 | - | 21 | 0 |
| 70.68 | 0.00 | - | 6 | 0 | 450.00 | 0.10 | 0.00 | - | 87 | 0 |
| 62.40 | 0.00 | - | 16 | 0 | 455.00 | 0.11 | 0.00 | - | 27 | 0 |
| 53.20 | 0.00 | - | 1 | 0 | 460.00 | 0.15 | 0.00 | - | 122 | 0 |
| 48.99 | 0.00 | - | 1 | 0 | 465.00 | 0.17 | 0.00 | - | 56 | 0 |
| 44.20 | 0.00 | - | 2 | 0 | 470.00 | 0.18 | 0.00 | - | 94 | 0 |
| 42.68 | 0.00 | - | 11 | 0 | 475.00 | 0.23 | 0.00 | - | 122 | 0 |
| 40.87 | 0.00 | - | 8 | 0 | 480.00 | 0.27 | 0.00 | - | 158 | 0 |
| 33.45 | 0.00 | - | 1 | 0 | 482.50 | 0.31 | 0.00 | - | 6 | 0 |
| 36.05 | 0.00 | - | 5 | 0 | 485.00 | 0.32 | 0.00 | - | 33 | 0 |
| 27.25 | 0.00 | - | 6 | 0 | 487.50 | 0.36 | 0.00 | - | 17 | 0 |
| 30.47 | 0.00 | - | 454 | 0 | 490.00 | 0.43 | 0.00 | - | 556 | 0 |
| 26.43 | 0.00 | - | 1 | 0 | 492.50 | 0.48 | 0.00 | - | 27 | 0 |
| 24.30 | 0.00 | - | 10 | 0 | 495.00 | 0.58 | 0.00 | - | 73 | 0 |
| 19.40 | 0.00 | - | 13 | 0 | 497.50 | 0.69 | 0.00 | - | 29 | 0 |
| 21.28 | 0.00 | - | 27 | 0 | 500.00 | 0.80 | 0.00 | - | 221 | 0 |
| 16.60 | 0.00 | - | 2 | 0 | 502.50 | 0.96 | 0.00 | - | 16 | 0 |
| 16.88 | 0.00 | - | 14 | 0 | 505.00 | 1.20 | 0.00 | - | 89 | 0 |
| 12.89 | 0.00 | - | 1 | 0 | 507.50 | 1.50 | 0.00 | - | 105 | 0 |
| 12.53 | 0.00 | - | 104 | 0 | 510.00 | 1.90 | 0.00 | - | 251 | 0 |
| 8.80 | 0.00 | - | 278 | 0 | 515.00 | 3.10 | 0.00 | - | 423 | 0 |
| 5.60 | 0.00 | - | 808 | 0 | 520.00 | 4.95 | 0.00 | - | 601 | 0 |
| 3.33 | 0.00 | - | 1,006 | 0 | 525.00 | 7.65 | 0.00 | - | 7 | 0 |
| 1.82 | 0.00 | - | 2,843 | 0 | 530.00 | 12.77 | 0.00 | - | 8 | 0 |
| 1.00 | 0.00 | - | 396 | 0 | 535.00 | 21.66 | 0.00 | - | 1 | 0 |
| 0.58 | 0.00 | - | 920 | 0 | 540.00 | 22.63 | 0.00 | - | 4 | 0 |
| 0.34 | 0.00 | - | 228 | 0 | 545.00 | 42.75 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 232 | 0 | 550.00 | 37.45 | 0.00 | - | 240 | 0 |
| 0.15 | 0.00 | - | 85 | 0 | 555.00 | 57.50 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 12 | 0 | 560.00 | 43.05 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 13 | 0 | 565.00 | 79.25 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 8 | 0 | 570.00 | 57.24 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 2 | 0 | 575.00 | 62.23 | 0.00 | - | 9 | 0 |
| 0.08 | 0.00 | - | 12 | 0 | 580.00 | 66.95 | 0.00 | - | 36 | 0 |
| 0.03 | 0.00 | - | 7 | 0 | 585.00 | 73.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 590.00 | 76.85 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 595.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 600.00 | 86.85 | 0.00 | - | 24 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 605.00 | 101.50 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 610.00 | 96.97 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 615.00 | 116.60 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 620.00 | 121.03 | 0.00 | - | 78 | 0 |
| - | - | - | - | - | 625.00 | 128.55 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 630.00 | 124.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 640.00 | 136.29 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | - | 0 | 650.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 0 | 660.00 | 159.15 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | - | 0 | 670.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 132 | 0 | 680.00 | 194.79 | 0.00 | - | 151 | 0 |
| 0.04 | 0.00 | - | - | 0 | 690.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 0 | 700.00 | 213.63 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 720.00 | 265.72 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 10 | 45 | 740.00 | 213.89 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 33 | 72 | 760.00 | 204.43 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 780.00 | 224.59 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 195 | 800.00 | 326.27 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 5 | 12 | 820.00 | 344.57 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 10 | 110 | 840.00 | 284.02 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 2 | 54 | 860.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 53 | 880.00 | 369.25 | 0.00 | - | 100 | 0 |
© 2023 Yahoo. All rights reserved.