COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
2 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 228.00 | 0.00 | - | - | 1 | 280.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 300.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 340.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 350.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 360.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 370.00 | 0.06 | 0.00 | - | 5 | 0 |
| 123.08 | 0.00 | - | 2 | 0 | 380.00 | 0.13 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 390.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 395.00 | 0.01 | 0.00 | - | 1 | 0 |
| 96.00 | 0.00 | - | - | 0 | 400.00 | 0.01 | 0.00 | - | 6 | 0 |
| 78.70 | 0.00 | - | - | 0 | 405.00 | 0.02 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 410.00 | 0.01 | 0.00 | - | 3 | 0 |
| 69.50 | 0.00 | - | - | 0 | 415.00 | 0.01 | 0.00 | - | 2 | 0 |
| 65.51 | 0.00 | - | 2 | 0 | 420.00 | 0.01 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 425.00 | 0.01 | 0.00 | - | 13 | 0 |
| 77.30 | 0.00 | - | 1 | 0 | 430.00 | 0.01 | 0.00 | - | 3 | 0 |
| 48.45 | 0.00 | - | 1 | 0 | 435.00 | 0.01 | 0.00 | - | 4 | 0 |
| 44.65 | 0.00 | - | 1 | 0 | 440.00 | 0.03 | 0.00 | - | 22 | 0 |
| 55.38 | 0.00 | - | - | 0 | 445.00 | 0.02 | 0.00 | - | 19 | 0 |
| 63.56 | 0.00 | - | 3 | 0 | 450.00 | 0.02 | 0.00 | - | 59 | 0 |
| 31.00 | 0.00 | - | 10 | 0 | 455.00 | 0.02 | 0.00 | - | 219 | 0 |
| 52.85 | 0.00 | - | 1 | 0 | 460.00 | 0.04 | 0.00 | - | 80 | 0 |
| 44.40 | 0.00 | - | 1 | 0 | 465.00 | 0.03 | 0.00 | - | 112 | 0 |
| 43.00 | 0.00 | - | 1 | 0 | 470.00 | 0.06 | 0.00 | - | 80 | 0 |
| 37.34 | 0.00 | - | 1 | 0 | 472.50 | 0.04 | 0.00 | - | 34 | 0 |
| 29.33 | 0.00 | - | 2 | 0 | 475.00 | 0.05 | 0.00 | - | 68 | 0 |
| 35.10 | 0.00 | - | 1 | 0 | 477.50 | 0.08 | 0.00 | - | 35 | 0 |
| 31.75 | 0.00 | - | 2 | 0 | 480.00 | 0.10 | 0.00 | - | 155 | 0 |
| 29.64 | 0.00 | - | 2 | 0 | 482.50 | 0.12 | 0.00 | - | 186 | 0 |
| 28.00 | 0.00 | - | 6 | 0 | 485.00 | 0.13 | 0.00 | - | 197 | 0 |
| 25.30 | 0.00 | - | 9 | 0 | 487.50 | 0.18 | 0.00 | - | 164 | 0 |
| 24.10 | 0.00 | - | 21 | 0 | 490.00 | 0.28 | 0.00 | - | 334 | 0 |
| 20.45 | 0.00 | - | 8 | 0 | 492.50 | 0.36 | 0.00 | - | 206 | 0 |
| 18.05 | 0.00 | - | 44 | 0 | 495.00 | 0.45 | 0.00 | - | 195 | 0 |
| 16.38 | 0.00 | - | 263 | 0 | 497.50 | 0.75 | 0.00 | - | 234 | 0 |
| 13.00 | 0.00 | - | 96 | 0 | 500.00 | 0.98 | 0.00 | - | 915 | 0 |
| 10.90 | 0.00 | - | 49 | 0 | 502.50 | 1.50 | 0.00 | - | 240 | 0 |
| 8.55 | 0.00 | - | 359 | 0 | 505.00 | 2.01 | 0.00 | - | 282 | 0 |
| 7.40 | 0.00 | - | 790 | 0 | 507.50 | 2.80 | 0.00 | - | 177 | 0 |
| 5.80 | 0.00 | - | 1,322 | 0 | 510.00 | 3.55 | 0.00 | - | 426 | 0 |
| 3.35 | 0.00 | - | 2,659 | 0 | 515.00 | 6.45 | 0.00 | - | 180 | 0 |
| 1.75 | 0.00 | - | 4,766 | 0 | 520.00 | 9.15 | 0.00 | - | 42 | 0 |
| 0.96 | 0.00 | - | 3,207 | 0 | 525.00 | 14.45 | 0.00 | - | 5 | 0 |
| 0.50 | 0.00 | - | 2,175 | 0 | 530.00 | 24.75 | 0.00 | - | 14 | 0 |
| 0.30 | 0.00 | - | 547 | 0 | 535.00 | 34.65 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 599 | 0 | 540.00 | 41.05 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 105 | 0 | 545.00 | 50.10 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 424 | 0 | 550.00 | 48.85 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 134 | 0 | 555.00 | 58.87 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 159 | 0 | 560.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 17 | 0 | 565.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 131 | 0 | 570.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 69 | 0 | 575.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 0 | 580.00 | 80.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 67 | 0 | 585.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 53 | 0 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 0 | 600.00 | 103.27 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 610.00 | 113.89 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 65 | 0 | 620.00 | 123.23 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 630.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 0 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 0 | 650.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 0 | 660.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 670.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 377 | 0 | 680.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 0 | 690.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.