COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
21 July 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----230.000.040.00-147
230.000.00-30240.000.030.00-252
-----250.000.020.00-12,013
223.590.00--5260.000.040.00-1062
-----270.000.040.00-448
-----275.000.060.00-514
-----280.000.03-0.03-50.00%181
-----285.000.050.00-59
-----290.000.070.00-49
209.000.00--1295.000.090.00-38
214.260.00-513300.000.050.00-684
197.200.00-12305.000.100.00-23
-----310.000.200.00-232
-----315.000.130.00-23
206.130.00--0320.000.100.00-183
-----325.000.120.00-627
169.280.00-32330.000.170.00-1249
-----335.000.170.00-212
145.470.00-57340.000.210.00-280
-----345.000.220.00-14
143.700.00-42350.000.190.00-20119
-----355.000.19-0.10-34.48%128
-----360.000.270.00-2190
-----365.000.300.00-125
133.700.00-17370.000.30-0.05-14.29%4365
-----375.000.340.00-10125
-----380.000.45-0.04-8.16%1199
-----385.000.44-0.04-8.33%147
85.250.00-33390.000.61+0.09+17.31%1199
-----395.000.54-0.03-5.26%15133
101.200.00-213400.000.66+0.06+10.00%16546
-----405.000.75-0.09-10.71%616
97.900.00-4144410.000.86-0.02-2.27%10311
101.400.00-11415.000.77-0.12-13.48%420
72.760.00-12420.000.95-0.11-10.38%31264
89.80+3.92+4.56%115425.001.10-0.08-6.78%21128
85.31+9.47+12.49%11430.001.23-0.16-11.51%15704
75.460.00-212435.001.40-0.14-9.09%16198
62.600.00-120440.001.55-0.22-12.43%13903
59.520.00-312445.001.66-0.30-15.31%14767
61.350.00-176450.002.04-0.25-10.92%72890
63.550.00-1541455.002.24-0.42-15.79%97879
59.050.00-21442460.002.69-0.34-11.22%231878
53.70+14.85+38.22%139465.003.08-0.27-8.06%284268
50.000.00-1044470.003.56-0.21-5.57%308706
41.290.00-154475.004.15-0.46-9.98%37707
39.75+1.75+4.61%1134480.004.80-0.55-10.28%55408
37.820.00-14279485.005.24-0.86-14.10%32367
32.36+0.11+0.34%11288490.006.40-0.70-9.86%60425
28.35+0.05+0.18%10437495.007.20-0.76-9.55%26265
24.45-1.80-6.86%89699500.008.95-0.81-8.30%34580
21.25-1.45-6.39%68586505.0010.43-0.52-4.75%105432
18.20-1.55-7.85%273595510.0012.44-0.66-5.04%53220
15.30-0.45-2.86%80476515.0014.75+0.05+0.34%33149
12.45-0.50-3.86%264524520.0017.15-0.38-2.17%838
10.15-0.65-6.02%83692525.0019.95-0.97-4.64%231
8.02-0.38-4.52%109802530.0021.85-0.55-2.46%187
6.50-1.00-13.33%61371535.0028.05-22.45-44.46%120
4.95-1.00-16.81%184524540.0046.500.00-1117
4.00-0.70-14.89%165575545.0058.050.00-220
2.96-0.41-12.17%2921,104550.0040.81+1.06+2.67%23
2.22-0.54-19.57%16166555.0058.600.00-10
1.87-0.13-6.50%1271,512560.0052.700.00-10
1.42-0.33-18.86%9300565.0053.250.00-22
1.11-0.20-15.27%38384570.0077.600.00-10
0.90-0.20-18.18%13173575.0064.250.00--0
0.65-0.21-24.42%390580.00124.850.00-10
0.51-0.10-16.39%1179585.00-----
0.50-0.06-10.71%2200590.00-----
0.450.00-1255595.00-----
0.32-0.08-20.00%2552,021600.00114.200.00-1100
0.290.00-1103605.00-----
0.24+0.02+9.09%162610.00113.220.00-20
0.130.00-325615.00120.050.00-20
0.110.00-486620.00-----
0.17+0.06+54.55%289625.00126.950.00-10
0.07-0.03-30.00%33987640.00127.58+0.28+0.22%2241
0.01-0.06-85.71%1103660.00147.46+0.18+0.12%130
0.030.00-2041680.00167.84+0.44+0.26%70
0.120.00-21700.00196.460.00-20
0.030.00-1178720.00-----
0.050.00-1019740.00-----
0.020.00-37760.00-----
0.040.00-26780.00-----
0.100.00-1527800.00-----