COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
276.930.00-2050220.000.010.00-15674
302.070.00--4230.000.010.00-341
254.730.00-12240.000.030.00-755
-----245.000.01-0.01-50.00%515
249.600.00-56250.000.01-0.02-66.67%15162
-----255.000.020.00-77
212.060.00-1615260.000.020.00-239
-----265.000.010.00-44
227.000.00-111270.000.010.00-454
-----275.000.020.00-56
166.000.00-13280.000.020.00-10209
-----285.000.020.00-91,502
-----290.000.030.00-12149
204.300.00-10295.000.03+0.01+50.00%5119
190.980.00-14300.000.040.00-161,326
180.360.00-21305.000.01-0.02-66.67%129
165.150.00-11310.000.030.00-4140
-----315.000.02-0.03-60.00%650
181.040.00-12320.000.02-0.02-50.00%3298
162.400.00-12325.000.040.00-792
194.530.00-14330.000.040.00-8208
160.200.00--1335.000.070.00-38129
168.060.00-28340.000.02-0.04-66.67%2772
145.830.00-15345.000.100.00-4432
160.000.00-18350.000.04-0.09-69.23%7877
187.000.00--1355.000.120.00-4489
132.600.00-113360.000.04-0.14-77.78%1177
140.100.00-110365.000.04-0.15-78.95%10101
140.700.00-120370.000.05-0.16-76.19%6621,173
121.290.00-227375.000.08-0.17-68.00%3244
117.850.00-316380.000.07-0.30-81.08%4382
121.500.00-11385.000.320.00-1453
112.840.00-39390.000.11-0.25-69.44%21367
89.150.00-12395.000.12-0.35-74.47%530
110.50+22.95+26.21%661400.000.11-0.54-83.08%3071,404
-----405.000.16-0.45-73.77%2887
99.60+24.30+32.27%878410.000.17-0.55-76.39%149348
65.450.00-13415.000.19-0.74-79.57%43348
89.60+24.45+37.53%1129420.000.28-0.77-73.33%1131,014
84.520.00-21425.000.32-1.05-76.64%28439
56.050.00-1133430.000.37-1.37-78.74%1471,146
61.45+10.10+19.67%18435.000.36-1.40-79.55%43161
58.33+10.21+21.22%382440.000.49-1.78-78.41%1541,492
60.90+15.85+35.18%14445.000.59-2.06-77.74%1651,142
59.60+23.10+63.29%8371450.000.70-2.50-78.12%6003,230
44.700.00-14455.000.84-2.91-77.60%186686
50.45+19.00+60.41%23401460.001.03-3.55-77.51%4042,051
26.50-2.10-7.34%14465.001.18-4.62-79.66%2231,116
40.50+16.75+70.53%57575470.001.40-4.95-77.95%3851,571
36.47+15.62+74.92%15137475.001.75-6.49-78.76%290779
32.04+13.78+75.47%257777480.002.30-7.68-76.95%9031,707
23.90+23.90-855482.502.47+2.47-21241
28.50+13.35+88.12%113449485.002.91-9.14-75.85%5151,273
26.20+26.20-10164487.503.30+3.30-11452
23.00+10.65+86.23%2671,115490.003.51-10.99-75.79%3842,873
21.59+21.59-3737492.504.30+4.30-9828
19.01+9.13+92.41%197573495.004.45-12.21-73.29%197748
17.16+17.16-7525497.505.35+5.35-13351
14.60+6.43+78.70%9422,225500.005.75-14.00-70.89%8792,101
14.75+14.75-13550502.506.50+6.50-2302
11.50+5.10+79.69%678433505.007.75-15.03-65.98%227228
11.39+11.39-15631507.508.70+8.70-1976
9.10+3.95+76.70%9021,417510.009.85-17.58-64.09%199541
6.55+2.55+63.75%7901,160515.0012.20-19.65-61.70%7121
4.11+0.71+20.88%1,2311,862520.0015.45-21.20-57.84%1281,780
2.95+0.17+6.12%434723525.0020.07-18.73-48.27%130
2.00-0.17-7.83%5522,077530.0024.09-19.36-44.56%10142
1.30-0.77-37.20%4281,235535.0028.86-19.24-40.00%468
0.91-0.72-44.17%4973,210540.0052.850.00-2663
0.61-0.71-53.79%193931545.0048.830.00-20
0.44-0.81-64.80%1,1682,256550.0068.150.00-58269
0.30-0.81-72.97%343412555.0057.500.00-10
0.24-0.71-74.74%105655560.0078.150.00-214
0.18-0.62-77.50%2694,012565.0079.25+79.25-10
0.17-0.60-77.92%211684570.0062.27-24.48-28.22%44
0.15-0.50-76.92%2088575.0090.75+90.75--0
0.10-0.50-83.33%241,044580.0072.22-24.28-25.16%58
0.07-0.48-87.27%2842585.0077.26-24.23-23.87%90
0.05-0.38-88.37%2110590.00106.58+106.58--0
0.03-0.30-90.91%2145595.00-----
0.03-0.35-92.11%1682,240600.00116.280.00-42
0.380.00--0605.00121.430.00-10
0.340.00-261276610.00126.180.00-30
0.01-0.24-96.00%220615.00116.600.00-20
0.04-0.16-80.00%3530620.00121.030.00-780
-----625.00128.550.00--0
0.150.00-2425630.00123.290.00-20
0.120.00-6322640.00136.290.00-20
0.18+0.18--4650.00-----
0.070.00-521,066660.00159.150.00-10
0.06+0.06--1670.00-----
0.050.00-132646680.00194.790.00-1510
0.04+0.04--2690.00-----
0.020.00-30155700.00213.630.00-60
0.010.00-1580720.00265.720.00-20
0.040.00-1045740.00213.890.00-20
0.040.00-3372760.00204.430.00-20
0.010.00-15585780.00224.590.00-20
0.010.00-1195800.00326.270.00-20
0.050.00-512820.00344.570.00--0
0.200.00-10110840.00284.020.00-20
0.100.00-254860.00-----
0.200.00-553880.00414.650.00--0