COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 288.00 | 0.00 | - | 1 | 29 | 230.00 | 1.63 | 0.00 | - | 20 | 234 |
| 267.82 | 0.00 | - | 2 | 0 | 240.00 | 2.81 | 0.00 | - | 1 | 32 |
| 269.88 | 0.00 | - | 3 | 19 | 250.00 | 2.15 | -0.35 | -14.00% | 1 | 98 |
| 249.81 | 0.00 | - | 12 | 58 | 260.00 | 2.35 | -2.65 | -53.00% | 1 | 14 |
| 238.29 | 0.00 | - | 12 | 114 | 270.00 | 5.05 | 0.00 | - | 2 | 59 |
| 225.75 | 0.00 | - | 2 | 100 | 280.00 | 5.75 | 0.00 | - | 3 | 38 |
| 248.80 | 0.00 | - | 2 | 105 | 290.00 | 4.83 | 0.00 | - | 1 | 5 |
| 227.00 | 0.00 | - | 1 | 103 | 300.00 | 5.60 | 0.00 | - | 2 | 54 |
| 209.50 | 0.00 | - | 6 | 71 | 310.00 | 7.37 | 0.00 | - | 2 | 61 |
| 200.25 | 0.00 | - | 4 | 36 | 320.00 | 5.25 | 0.00 | - | 1 | 66 |
| 208.80 | 0.00 | - | 9 | 36 | 330.00 | 7.15 | 0.00 | - | 1 | 77 |
| 186.40 | 0.00 | - | 2 | 49 | 340.00 | 7.38 | 0.00 | - | 4 | 27 |
| 199.28 | +9.26 | +4.87% | 1 | 16 | 350.00 | 7.70 | 0.00 | - | 2 | 39 |
| 171.44 | 0.00 | - | 4 | 47 | 360.00 | 12.75 | 0.00 | - | 1 | 84 |
| 180.09 | 0.00 | - | 2 | 44 | 370.00 | 11.85 | 0.00 | - | 1 | 47 |
| 154.15 | 0.00 | - | 1 | 85 | 380.00 | 16.25 | 0.00 | - | 2 | 351 |
| 146.11 | 0.00 | - | 4 | 40 | 390.00 | 15.40 | 0.00 | - | 3 | 364 |
| 157.00 | -0.70 | -0.44% | 1 | 63 | 400.00 | 13.80 | 0.00 | - | 1 | 751 |
| 128.05 | 0.00 | - | 4 | 30 | 410.00 | 21.85 | 0.00 | - | 50 | 526 |
| 117.65 | 0.00 | - | 8 | 63 | 420.00 | 16.51 | 0.00 | - | 1 | 214 |
| 106.30 | 0.00 | - | 1 | 67 | 430.00 | 18.26 | 0.00 | - | 5 | 55 |
| 125.00 | 0.00 | - | 1 | 70 | 440.00 | 19.85 | 0.00 | - | 6 | 210 |
| 118.40 | 0.00 | - | 1 | 170 | 450.00 | 22.30 | -2.30 | -9.35% | 10 | 211 |
| 111.20 | +2.20 | +2.02% | 3 | 159 | 460.00 | 25.09 | -0.91 | -3.50% | 1 | 107 |
| 98.00 | 0.00 | - | 1 | 103 | 470.00 | 28.20 | 0.00 | - | 1 | 104 |
| 96.00 | 0.00 | - | 3 | 184 | 480.00 | 32.00 | 0.00 | - | 2 | 190 |
| 83.95 | 0.00 | - | 1 | 83 | 490.00 | 33.45 | -0.52 | -1.53% | 6 | 156 |
| 83.50 | -1.50 | -1.76% | 3 | 425 | 500.00 | 34.65 | -2.10 | -5.71% | 4 | 527 |
| 78.75 | 0.00 | - | 3 | 124 | 510.00 | 46.10 | 0.00 | - | 3 | 158 |
| 75.00 | +4.80 | +6.84% | 1 | 66 | 520.00 | 44.00 | -1.52 | -3.34% | 18 | 102 |
| 67.95 | 0.00 | - | 2 | 150 | 530.00 | 50.35 | 0.00 | - | 9 | 56 |
| 63.21 | 0.00 | - | 2 | 102 | 540.00 | 63.42 | 0.00 | - | 2 | 46 |
| 57.75 | +2.60 | +4.71% | 1 | 257 | 550.00 | 58.50 | -1.60 | -2.66% | 1 | 64 |
| 52.30 | 0.00 | - | 1 | 69 | 560.00 | 87.10 | 0.00 | - | 51 | 113 |
| 47.40 | 0.00 | - | 3 | 188 | 570.00 | 68.39 | -22.66 | -24.89% | 3 | 25 |
| 41.55 | 0.00 | - | 3 | 187 | 580.00 | 79.80 | 0.00 | - | 4 | 12 |
| 40.86 | +2.71 | +7.10% | 1 | 773 | 590.00 | 86.40 | 0.00 | - | 13 | 85 |
| 35.52 | +1.30 | +3.80% | 6 | 149 | 600.00 | 93.80 | 0.00 | - | 6 | 58 |
| 30.85 | -1.85 | -5.66% | 2 | 105 | 610.00 | 100.75 | 0.00 | - | 6 | 60 |
| 29.40 | +0.60 | +2.08% | 13 | 60 | 620.00 | 112.15 | 0.00 | - | 3 | 5 |
| 26.30 | +6.05 | +29.88% | 13 | 49 | 630.00 | 128.20 | 0.00 | - | 1 | 0 |
| 23.64 | -0.06 | -0.25% | 1 | 17 | 640.00 | 136.12 | 0.00 | - | 3 | 0 |
| 21.70 | 0.00 | - | 30 | 233 | 650.00 | 149.45 | 0.00 | - | 10 | 40 |
| 19.00 | 0.00 | - | 1 | 17 | 660.00 | 152.10 | 0.00 | - | 2 | 0 |
| 14.70 | 0.00 | - | 2 | 22 | 680.00 | 206.50 | 0.00 | - | 1 | 0 |
| 11.60 | 0.00 | - | 1 | 134 | 700.00 | 191.88 | 0.00 | - | 2 | 0 |
| 8.40 | 0.00 | - | 1 | 51 | 720.00 | 225.94 | 0.00 | - | - | 0 |
| 7.65 | 0.00 | - | 1 | 107 | 740.00 | 263.05 | 0.00 | - | - | 0 |
| 5.10 | 0.00 | - | 2 | 24 | 760.00 | - | - | - | - | - |
| 3.97 | 0.00 | - | 1 | 21 | 780.00 | - | - | - | - | - |
| 2.95 | -0.25 | -7.81% | 9 | 325 | 800.00 | 298.96 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.