COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
15 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 272.90 | 0.00 | - | 2 | 5 | 230.00 | 0.10 | 0.00 | - | 21 | 148 |
| 241.00 | 0.00 | - | - | 2 | 240.00 | 0.11 | 0.00 | - | 3 | 120 |
| 239.10 | 0.00 | - | - | 1 | 250.00 | 0.22 | 0.00 | - | 5 | 38 |
| - | - | - | - | - | 260.00 | 0.27 | 0.00 | - | 8 | 36 |
| 266.33 | 0.00 | - | - | 2 | 270.00 | 0.18 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 280.00 | 0.30 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 290.00 | 0.51 | 0.00 | - | 4 | 23 |
| 190.00 | 0.00 | - | 1 | 4 | 300.00 | 0.63 | 0.00 | - | 5 | 39 |
| 190.13 | 0.00 | - | 4 | 5 | 310.00 | 0.77 | 0.00 | - | 2 | 112 |
| 182.09 | 0.00 | - | 1 | 3 | 320.00 | 0.53 | 0.00 | - | 1 | 552 |
| - | - | - | - | - | 330.00 | 0.68 | 0.00 | - | 12 | 295 |
| 158.50 | 0.00 | - | 2 | 23 | 340.00 | 1.31 | 0.00 | - | 1 | 78 |
| 131.18 | 0.00 | - | 20 | 22 | 350.00 | 0.92 | +0.02 | +2.22% | 1 | 239 |
| 132.60 | 0.00 | - | 1 | 2 | 360.00 | 1.10 | -0.08 | -6.78% | 2 | 77 |
| 137.75 | 0.00 | - | - | 2 | 370.00 | 1.41 | +0.02 | +1.44% | 8 | 110 |
| 120.62 | 0.00 | - | 4 | 33 | 380.00 | 1.62 | +0.07 | +4.52% | 1 | 237 |
| 123.62 | +5.32 | +4.50% | 2 | 3 | 390.00 | 2.00 | +0.10 | +5.26% | 1 | 124 |
| 94.60 | 0.00 | - | 2 | 17 | 400.00 | 2.38 | +0.08 | +3.48% | 16 | 251 |
| 103.65 | +0.15 | +0.14% | 2 | 28 | 410.00 | 2.81 | -0.34 | -10.79% | 15 | 236 |
| 80.36 | 0.00 | - | 2 | 32 | 420.00 | 3.40 | +0.05 | +1.49% | 20 | 176 |
| 79.20 | 0.00 | - | 2 | 44 | 430.00 | 4.12 | +0.12 | +3.00% | 7 | 956 |
| 74.85 | +12.90 | +20.82% | 1 | 67 | 440.00 | 5.00 | +0.05 | +1.01% | 31 | 488 |
| 56.45 | 0.00 | - | 1 | 60 | 450.00 | 6.15 | -0.05 | -0.81% | 18 | 1,068 |
| 61.55 | +11.68 | +23.42% | 9 | 57 | 460.00 | 7.56 | +0.12 | +1.61% | 37 | 547 |
| 54.40 | 0.00 | - | 6 | 49 | 470.00 | 9.28 | +0.05 | +0.54% | 34 | 438 |
| 45.20 | -1.89 | -4.01% | 15 | 473 | 480.00 | 11.60 | +0.40 | +3.57% | 31 | 348 |
| 38.40 | -1.28 | -3.23% | 3 | 335 | 490.00 | 14.00 | -0.20 | -1.41% | 66 | 806 |
| 31.55 | -0.05 | -0.16% | 93 | 829 | 500.00 | 17.35 | +0.15 | +0.87% | 30 | 545 |
| 25.80 | +0.10 | +0.39% | 60 | 495 | 510.00 | 20.80 | -0.15 | -0.72% | 35 | 700 |
| 20.30 | +0.49 | +2.47% | 108 | 812 | 520.00 | 25.90 | 0.00 | - | 33 | 530 |
| 15.80 | +0.15 | +0.96% | 66 | 754 | 530.00 | 33.60 | +2.25 | +7.18% | 38 | 191 |
| 10.84 | -0.86 | -7.35% | 30 | 708 | 540.00 | 37.75 | +0.45 | +1.21% | 103 | 241 |
| 8.80 | +0.20 | +2.33% | 96 | 785 | 550.00 | 43.65 | 0.00 | - | 2 | 278 |
| 6.24 | -0.16 | -2.50% | 23 | 517 | 560.00 | 56.60 | -6.19 | -9.86% | 6 | 0 |
| 4.40 | +0.20 | +4.76% | 103 | 460 | 570.00 | 77.61 | 0.00 | - | 2 | 0 |
| 3.13 | -0.22 | -6.57% | 58 | 133 | 580.00 | 74.25 | 0.00 | - | 7 | 0 |
| 2.04 | -0.05 | -2.39% | 170 | 91 | 590.00 | - | - | - | - | - |
| 1.50 | -0.05 | -3.23% | 170 | 249 | 600.00 | 116.38 | 0.00 | - | 2 | 0 |
| 0.92 | -0.19 | -17.12% | 136 | 195 | 610.00 | 87.65 | 0.00 | - | 2 | 0 |
| 0.63 | -0.07 | -10.00% | 26 | 84 | 620.00 | 123.49 | 0.00 | - | 2 | 0 |
| 0.53 | +0.04 | +8.16% | 19 | 281 | 630.00 | 147.07 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 18 | 174 | 640.00 | 147.63 | 0.00 | - | - | 0 |
| 0.22 | -0.08 | -26.67% | 1 | 125 | 650.00 | 152.15 | 0.00 | - | 4 | 0 |
| 0.21 | +0.04 | +23.53% | 5 | 200 | 660.00 | 162.83 | 0.00 | - | - | 0 |
| 0.13 | +0.01 | +8.33% | 2 | 116 | 680.00 | 178.64 | 0.00 | - | - | 0 |
| 0.05 | -0.18 | -78.26% | 1 | 20 | 700.00 | 209.12 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 1 | 1 | 720.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 2 | 2 | 740.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 9 | 760.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 3 | 780.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 3 | 800.00 | 293.85 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.