COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
21 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.04 | 0.00 | - | 1 | 47 |
| 230.00 | 0.00 | - | 3 | 0 | 240.00 | 0.03 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 250.00 | 0.02 | 0.00 | - | 1 | 2,013 |
| 223.59 | 0.00 | - | - | 5 | 260.00 | 0.04 | 0.00 | - | 10 | 62 |
| - | - | - | - | - | 270.00 | 0.04 | 0.00 | - | 4 | 48 |
| - | - | - | - | - | 275.00 | 0.06 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 280.00 | 0.03 | -0.03 | -50.00% | 1 | 81 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 290.00 | 0.07 | 0.00 | - | 4 | 9 |
| 209.00 | 0.00 | - | - | 1 | 295.00 | 0.09 | 0.00 | - | 3 | 8 |
| 214.26 | 0.00 | - | 5 | 13 | 300.00 | 0.05 | 0.00 | - | 6 | 84 |
| 197.20 | 0.00 | - | 1 | 2 | 305.00 | 0.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 310.00 | 0.20 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 315.00 | 0.13 | 0.00 | - | 2 | 3 |
| 206.13 | 0.00 | - | - | 0 | 320.00 | 0.10 | 0.00 | - | 1 | 83 |
| - | - | - | - | - | 325.00 | 0.12 | 0.00 | - | 6 | 27 |
| 169.28 | 0.00 | - | 3 | 2 | 330.00 | 0.17 | 0.00 | - | 12 | 49 |
| - | - | - | - | - | 335.00 | 0.17 | 0.00 | - | 2 | 12 |
| 145.47 | 0.00 | - | 5 | 7 | 340.00 | 0.21 | 0.00 | - | 2 | 80 |
| - | - | - | - | - | 345.00 | 0.22 | 0.00 | - | 1 | 4 |
| 143.70 | 0.00 | - | 4 | 2 | 350.00 | 0.19 | 0.00 | - | 20 | 119 |
| - | - | - | - | - | 355.00 | 0.19 | -0.10 | -34.48% | 1 | 28 |
| - | - | - | - | - | 360.00 | 0.27 | 0.00 | - | 2 | 190 |
| - | - | - | - | - | 365.00 | 0.30 | 0.00 | - | 1 | 25 |
| 133.70 | 0.00 | - | 1 | 7 | 370.00 | 0.30 | -0.05 | -14.29% | 4 | 365 |
| - | - | - | - | - | 375.00 | 0.34 | 0.00 | - | 101 | 25 |
| - | - | - | - | - | 380.00 | 0.45 | -0.04 | -8.16% | 1 | 199 |
| - | - | - | - | - | 385.00 | 0.44 | -0.04 | -8.33% | 1 | 47 |
| 85.25 | 0.00 | - | 3 | 3 | 390.00 | 0.61 | +0.09 | +17.31% | 1 | 199 |
| - | - | - | - | - | 395.00 | 0.54 | -0.03 | -5.26% | 15 | 133 |
| 101.20 | 0.00 | - | 2 | 13 | 400.00 | 0.66 | +0.06 | +10.00% | 16 | 546 |
| - | - | - | - | - | 405.00 | 0.75 | -0.09 | -10.71% | 6 | 16 |
| 97.90 | 0.00 | - | 41 | 44 | 410.00 | 0.86 | -0.02 | -2.27% | 10 | 311 |
| 101.40 | 0.00 | - | 1 | 1 | 415.00 | 0.77 | -0.12 | -13.48% | 4 | 20 |
| 72.76 | 0.00 | - | 1 | 2 | 420.00 | 0.95 | -0.11 | -10.38% | 31 | 264 |
| 89.80 | +3.92 | +4.56% | 1 | 15 | 425.00 | 1.10 | -0.08 | -6.78% | 21 | 128 |
| 85.31 | +9.47 | +12.49% | 1 | 1 | 430.00 | 1.23 | -0.16 | -11.51% | 15 | 704 |
| 75.46 | 0.00 | - | 2 | 12 | 435.00 | 1.40 | -0.14 | -9.09% | 16 | 198 |
| 62.60 | 0.00 | - | 1 | 20 | 440.00 | 1.55 | -0.22 | -12.43% | 13 | 903 |
| 59.52 | 0.00 | - | 3 | 12 | 445.00 | 1.66 | -0.30 | -15.31% | 14 | 767 |
| 61.35 | 0.00 | - | 1 | 76 | 450.00 | 2.04 | -0.25 | -10.92% | 72 | 890 |
| 63.55 | 0.00 | - | 15 | 41 | 455.00 | 2.24 | -0.42 | -15.79% | 97 | 879 |
| 59.05 | 0.00 | - | 21 | 442 | 460.00 | 2.69 | -0.34 | -11.22% | 231 | 878 |
| 53.70 | +14.85 | +38.22% | 1 | 39 | 465.00 | 3.08 | -0.27 | -8.06% | 284 | 268 |
| 50.00 | 0.00 | - | 10 | 44 | 470.00 | 3.56 | -0.21 | -5.57% | 308 | 706 |
| 41.29 | 0.00 | - | 1 | 54 | 475.00 | 4.15 | -0.46 | -9.98% | 37 | 707 |
| 39.75 | +1.75 | +4.61% | 1 | 134 | 480.00 | 4.80 | -0.55 | -10.28% | 55 | 408 |
| 37.82 | 0.00 | - | 14 | 279 | 485.00 | 5.24 | -0.86 | -14.10% | 32 | 367 |
| 32.36 | +0.11 | +0.34% | 11 | 288 | 490.00 | 6.40 | -0.70 | -9.86% | 60 | 425 |
| 28.35 | +0.05 | +0.18% | 10 | 437 | 495.00 | 7.20 | -0.76 | -9.55% | 26 | 265 |
| 24.45 | -1.80 | -6.86% | 89 | 699 | 500.00 | 8.95 | -0.81 | -8.30% | 34 | 580 |
| 21.25 | -1.45 | -6.39% | 68 | 586 | 505.00 | 10.43 | -0.52 | -4.75% | 105 | 432 |
| 18.20 | -1.55 | -7.85% | 273 | 595 | 510.00 | 12.44 | -0.66 | -5.04% | 53 | 220 |
| 15.30 | -0.45 | -2.86% | 80 | 476 | 515.00 | 14.75 | +0.05 | +0.34% | 33 | 149 |
| 12.45 | -0.50 | -3.86% | 264 | 524 | 520.00 | 17.15 | -0.38 | -2.17% | 8 | 38 |
| 10.15 | -0.65 | -6.02% | 83 | 692 | 525.00 | 19.95 | -0.97 | -4.64% | 2 | 31 |
| 8.02 | -0.38 | -4.52% | 109 | 802 | 530.00 | 21.85 | -0.55 | -2.46% | 1 | 87 |
| 6.50 | -1.00 | -13.33% | 61 | 371 | 535.00 | 28.05 | -22.45 | -44.46% | 1 | 20 |
| 4.95 | -1.00 | -16.81% | 184 | 524 | 540.00 | 46.50 | 0.00 | - | 1 | 117 |
| 4.00 | -0.70 | -14.89% | 165 | 575 | 545.00 | 58.05 | 0.00 | - | 2 | 20 |
| 2.96 | -0.41 | -12.17% | 292 | 1,104 | 550.00 | 40.81 | +1.06 | +2.67% | 2 | 3 |
| 2.22 | -0.54 | -19.57% | 16 | 166 | 555.00 | 58.60 | 0.00 | - | 1 | 0 |
| 1.87 | -0.13 | -6.50% | 127 | 1,512 | 560.00 | 52.70 | 0.00 | - | 1 | 0 |
| 1.42 | -0.33 | -18.86% | 9 | 300 | 565.00 | 53.25 | 0.00 | - | 2 | 2 |
| 1.11 | -0.20 | -15.27% | 38 | 384 | 570.00 | 77.60 | 0.00 | - | 1 | 0 |
| 0.90 | -0.20 | -18.18% | 13 | 173 | 575.00 | 64.25 | 0.00 | - | - | 0 |
| 0.65 | -0.21 | -24.42% | 3 | 90 | 580.00 | 124.85 | 0.00 | - | 1 | 0 |
| 0.51 | -0.10 | -16.39% | 1 | 179 | 585.00 | - | - | - | - | - |
| 0.50 | -0.06 | -10.71% | 2 | 200 | 590.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 12 | 55 | 595.00 | - | - | - | - | - |
| 0.32 | -0.08 | -20.00% | 255 | 2,021 | 600.00 | 114.20 | 0.00 | - | 110 | 0 |
| 0.29 | 0.00 | - | 1 | 103 | 605.00 | - | - | - | - | - |
| 0.24 | +0.02 | +9.09% | 1 | 62 | 610.00 | 113.22 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 3 | 25 | 615.00 | 120.05 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 4 | 86 | 620.00 | - | - | - | - | - |
| 0.17 | +0.06 | +54.55% | 2 | 89 | 625.00 | 126.95 | 0.00 | - | 1 | 0 |
| 0.07 | -0.03 | -30.00% | 33 | 987 | 640.00 | 127.58 | +0.28 | +0.22% | 22 | 41 |
| 0.01 | -0.06 | -85.71% | 1 | 103 | 660.00 | 147.46 | +0.18 | +0.12% | 13 | 0 |
| 0.03 | 0.00 | - | 20 | 41 | 680.00 | 167.84 | +0.44 | +0.26% | 7 | 0 |
| 0.12 | 0.00 | - | 2 | 1 | 700.00 | 196.46 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 178 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 19 | 740.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 7 | 760.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 6 | 780.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 27 | 800.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.