COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 272.30 | 0.00 | - | - | 0 | 230.00 | 0.88 | 0.00 | - | 5 | 320 |
| 256.90 | 0.00 | - | 2 | 3 | 240.00 | 1.40 | 0.00 | - | 5 | 65 |
| 245.00 | 0.00 | - | 1 | 5 | 250.00 | 1.64 | 0.00 | - | 3 | 52 |
| 260.20 | 0.00 | - | - | 10 | 260.00 | 1.36 | -0.51 | -27.27% | 1 | 4 |
| 230.00 | 0.00 | - | 1 | 2 | 270.00 | 2.19 | 0.00 | - | 2 | 9 |
| 226.32 | 0.00 | - | 20 | 9 | 280.00 | 2.43 | 0.00 | - | 3 | 33 |
| 211.97 | 0.00 | - | 16 | 36 | 290.00 | 2.79 | 0.00 | - | 2 | 25 |
| 228.00 | 0.00 | - | 1 | 27 | 300.00 | 2.25 | 0.00 | - | 1 | 82 |
| 219.24 | 0.00 | - | 1 | 29 | 310.00 | 5.70 | 0.00 | - | 5 | 30 |
| 188.70 | 0.00 | - | - | 28 | 320.00 | 3.35 | -0.15 | -4.29% | 1 | 72 |
| 180.18 | 0.00 | - | - | 10 | 330.00 | 3.93 | 0.00 | - | 2 | 71 |
| 175.01 | 0.00 | - | 2 | 6 | 340.00 | 6.10 | 0.00 | - | 1 | 12 |
| 169.86 | 0.00 | - | 2 | 16 | 350.00 | 4.98 | 0.00 | - | 2 | 247 |
| 161.20 | 0.00 | - | 4 | 5 | 360.00 | 6.80 | 0.00 | - | 1 | 17 |
| 152.24 | 0.00 | - | 24 | 13 | 370.00 | 6.93 | 0.00 | - | 2 | 728 |
| 142.75 | 0.00 | - | 34 | 24 | 380.00 | 8.75 | 0.00 | - | 1 | 324 |
| 128.50 | 0.00 | - | 1 | 9 | 390.00 | 9.45 | 0.00 | - | 1 | 292 |
| 140.18 | -1.62 | -1.14% | 1 | 41 | 400.00 | 8.50 | -0.30 | -3.41% | 6 | 621 |
| 126.50 | 0.00 | - | 1 | 27 | 410.00 | 17.10 | 0.00 | - | 6 | 36 |
| 123.62 | +12.89 | +11.64% | 1 | 27 | 420.00 | 10.75 | -0.75 | -6.52% | 8 | 459 |
| 119.64 | 0.00 | - | 10 | 55 | 430.00 | 18.80 | 0.00 | - | 4 | 68 |
| 104.15 | 0.00 | - | 1 | 51 | 440.00 | 14.05 | -4.80 | -25.46% | 1 | 26 |
| 89.82 | 0.00 | - | 6 | 30 | 450.00 | 16.76 | 0.00 | - | 1 | 413 |
| 90.95 | 0.00 | - | 2 | 97 | 460.00 | 17.20 | -1.77 | -9.33% | 4 | 53 |
| 87.09 | 0.00 | - | 1 | 48 | 470.00 | 19.72 | -1.59 | -7.46% | 5 | 27 |
| 82.76 | 0.00 | - | 2 | 75 | 480.00 | 26.45 | 0.00 | - | 1 | 39 |
| 73.00 | 0.00 | - | 1 | 90 | 490.00 | 29.65 | 0.00 | - | 4 | 153 |
| 67.30 | 0.00 | - | 1 | 101 | 500.00 | 30.05 | -0.55 | -1.80% | 4 | 238 |
| 62.83 | 0.00 | - | 3 | 28 | 510.00 | 33.70 | 0.00 | - | 14 | 93 |
| 57.09 | +5.09 | +9.79% | 3 | 192 | 520.00 | 37.44 | 0.00 | - | 32 | 176 |
| 51.30 | 0.00 | - | 4 | 57 | 530.00 | 41.80 | 0.00 | - | 27 | 23 |
| 45.97 | 0.00 | - | 2 | 121 | 540.00 | 46.95 | 0.00 | - | 2 | 19 |
| 40.50 | -1.40 | -3.34% | 3 | 142 | 550.00 | 52.50 | 0.00 | - | 67 | 125 |
| 36.27 | +2.22 | +6.52% | 1 | 132 | 560.00 | 63.70 | 0.00 | - | 5 | 59 |
| 20.40 | 0.00 | - | 1 | 49 | 570.00 | 79.10 | 0.00 | - | 5 | 32 |
| 24.39 | 0.00 | - | 1 | 32 | 580.00 | 71.85 | 0.00 | - | 14 | 21 |
| 24.85 | 0.00 | - | 6 | 66 | 590.00 | 91.10 | 0.00 | - | 22 | 18 |
| 21.38 | +0.48 | +2.30% | 4 | 258 | 600.00 | 101.68 | 0.00 | - | 15 | 31 |
| 18.07 | 0.00 | - | 2 | 62 | 610.00 | 114.00 | 0.00 | - | 1 | 1 |
| 11.75 | 0.00 | - | 1 | 70 | 620.00 | 143.50 | 0.00 | - | 14 | 0 |
| 8.67 | 0.00 | - | 100 | 114 | 630.00 | 132.65 | 0.00 | - | 2 | 0 |
| 12.06 | 0.00 | - | 3 | 18 | 640.00 | 133.03 | 0.00 | - | 2 | 0 |
| 8.76 | -0.09 | -1.02% | 2 | 31 | 650.00 | 156.10 | 0.00 | - | 2 | 0 |
| 6.87 | 0.00 | - | 10 | 26 | 660.00 | 170.66 | 0.00 | - | 2 | 0 |
| 6.95 | 0.00 | - | 1 | 14 | 670.00 | 210.31 | 0.00 | - | 2 | 0 |
| 5.10 | 0.00 | - | 3 | 98 | 680.00 | 208.45 | 0.00 | - | 2 | 0 |
| 4.20 | 0.00 | - | 1 | 29 | 690.00 | 184.28 | 0.00 | - | - | 0 |
| 3.60 | -0.05 | -1.37% | 20 | 49 | 700.00 | 208.68 | 0.00 | - | 1 | 0 |
| 2.74 | 0.00 | - | 4 | 6 | 710.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | 1 | 72 | 720.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 6 | 740.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 11 | 760.00 | 270.69 | 0.00 | - | 2 | 0 |
| 0.94 | 0.00 | - | 1 | 18 | 780.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 1 | 60 | 800.00 | 302.68 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.