COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 276.93 | 0.00 | - | 20 | 50 | 220.00 | 0.01 | 0.00 | - | 15 | 674 |
| 302.07 | 0.00 | - | - | 4 | 230.00 | 0.01 | 0.00 | - | 3 | 41 |
| 254.73 | 0.00 | - | 1 | 2 | 240.00 | 0.03 | 0.00 | - | 7 | 55 |
| - | - | - | - | - | 245.00 | 0.01 | -0.01 | -50.00% | 5 | 15 |
| 249.60 | 0.00 | - | 5 | 6 | 250.00 | 0.01 | -0.02 | -66.67% | 15 | 162 |
| - | - | - | - | - | 255.00 | 0.02 | 0.00 | - | 7 | 7 |
| 212.06 | 0.00 | - | 16 | 15 | 260.00 | 0.02 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 4 | 4 |
| 227.00 | 0.00 | - | 1 | 11 | 270.00 | 0.01 | 0.00 | - | 4 | 54 |
| - | - | - | - | - | 275.00 | 0.02 | 0.00 | - | 5 | 6 |
| 166.00 | 0.00 | - | 1 | 3 | 280.00 | 0.02 | 0.00 | - | 10 | 209 |
| - | - | - | - | - | 285.00 | 0.02 | 0.00 | - | 9 | 1,502 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 12 | 149 |
| 204.30 | 0.00 | - | 1 | 0 | 295.00 | 0.03 | +0.01 | +50.00% | 5 | 119 |
| 190.98 | 0.00 | - | 1 | 4 | 300.00 | 0.04 | 0.00 | - | 16 | 1,326 |
| 180.36 | 0.00 | - | 2 | 1 | 305.00 | 0.01 | -0.02 | -66.67% | 1 | 29 |
| 165.15 | 0.00 | - | 1 | 1 | 310.00 | 0.03 | 0.00 | - | 4 | 140 |
| - | - | - | - | - | 315.00 | 0.02 | -0.03 | -60.00% | 6 | 50 |
| 181.04 | 0.00 | - | 1 | 2 | 320.00 | 0.02 | -0.02 | -50.00% | 3 | 298 |
| 162.40 | 0.00 | - | 1 | 2 | 325.00 | 0.04 | 0.00 | - | 7 | 92 |
| 194.53 | 0.00 | - | 1 | 4 | 330.00 | 0.04 | 0.00 | - | 8 | 208 |
| 160.20 | 0.00 | - | - | 1 | 335.00 | 0.07 | 0.00 | - | 38 | 129 |
| 168.06 | 0.00 | - | 2 | 8 | 340.00 | 0.02 | -0.04 | -66.67% | 2 | 772 |
| 145.83 | 0.00 | - | 1 | 5 | 345.00 | 0.10 | 0.00 | - | 4 | 432 |
| 160.00 | 0.00 | - | 1 | 8 | 350.00 | 0.04 | -0.09 | -69.23% | 7 | 877 |
| 187.00 | 0.00 | - | - | 1 | 355.00 | 0.12 | 0.00 | - | 4 | 489 |
| 132.60 | 0.00 | - | 1 | 13 | 360.00 | 0.04 | -0.14 | -77.78% | 1 | 177 |
| 140.10 | 0.00 | - | 1 | 10 | 365.00 | 0.04 | -0.15 | -78.95% | 10 | 101 |
| 140.70 | 0.00 | - | 1 | 20 | 370.00 | 0.05 | -0.16 | -76.19% | 662 | 1,173 |
| 121.29 | 0.00 | - | 22 | 7 | 375.00 | 0.08 | -0.17 | -68.00% | 3 | 244 |
| 117.85 | 0.00 | - | 3 | 16 | 380.00 | 0.07 | -0.30 | -81.08% | 4 | 382 |
| 121.50 | 0.00 | - | 1 | 1 | 385.00 | 0.32 | 0.00 | - | 14 | 53 |
| 112.84 | 0.00 | - | 3 | 9 | 390.00 | 0.11 | -0.25 | -69.44% | 21 | 367 |
| 89.15 | 0.00 | - | 1 | 2 | 395.00 | 0.12 | -0.35 | -74.47% | 5 | 30 |
| 110.50 | +22.95 | +26.21% | 6 | 61 | 400.00 | 0.11 | -0.54 | -83.08% | 307 | 1,404 |
| - | - | - | - | - | 405.00 | 0.16 | -0.45 | -73.77% | 28 | 87 |
| 99.60 | +24.30 | +32.27% | 8 | 78 | 410.00 | 0.17 | -0.55 | -76.39% | 149 | 348 |
| 65.45 | 0.00 | - | 1 | 3 | 415.00 | 0.19 | -0.74 | -79.57% | 43 | 348 |
| 89.60 | +24.45 | +37.53% | 11 | 29 | 420.00 | 0.28 | -0.77 | -73.33% | 113 | 1,014 |
| 84.52 | 0.00 | - | 2 | 1 | 425.00 | 0.32 | -1.05 | -76.64% | 28 | 439 |
| 56.05 | 0.00 | - | 1 | 133 | 430.00 | 0.37 | -1.37 | -78.74% | 147 | 1,146 |
| 61.45 | +10.10 | +19.67% | 1 | 8 | 435.00 | 0.36 | -1.40 | -79.55% | 43 | 161 |
| 58.33 | +10.21 | +21.22% | 3 | 82 | 440.00 | 0.49 | -1.78 | -78.41% | 154 | 1,492 |
| 60.90 | +15.85 | +35.18% | 1 | 4 | 445.00 | 0.59 | -2.06 | -77.74% | 165 | 1,142 |
| 59.60 | +23.10 | +63.29% | 8 | 371 | 450.00 | 0.70 | -2.50 | -78.12% | 600 | 3,230 |
| 44.70 | 0.00 | - | 1 | 4 | 455.00 | 0.84 | -2.91 | -77.60% | 186 | 686 |
| 50.45 | +19.00 | +60.41% | 23 | 401 | 460.00 | 1.03 | -3.55 | -77.51% | 404 | 2,051 |
| 26.50 | -2.10 | -7.34% | 1 | 4 | 465.00 | 1.18 | -4.62 | -79.66% | 223 | 1,116 |
| 40.50 | +16.75 | +70.53% | 57 | 575 | 470.00 | 1.40 | -4.95 | -77.95% | 385 | 1,571 |
| 36.47 | +15.62 | +74.92% | 15 | 137 | 475.00 | 1.75 | -6.49 | -78.76% | 290 | 779 |
| 32.04 | +13.78 | +75.47% | 257 | 777 | 480.00 | 2.30 | -7.68 | -76.95% | 903 | 1,707 |
| 23.90 | +23.90 | - | 8 | 55 | 482.50 | 2.47 | +2.47 | - | 212 | 41 |
| 28.50 | +13.35 | +88.12% | 113 | 449 | 485.00 | 2.91 | -9.14 | -75.85% | 515 | 1,273 |
| 26.20 | +26.20 | - | 101 | 64 | 487.50 | 3.30 | +3.30 | - | 114 | 52 |
| 23.00 | +10.65 | +86.23% | 267 | 1,115 | 490.00 | 3.51 | -10.99 | -75.79% | 384 | 2,873 |
| 21.59 | +21.59 | - | 37 | 37 | 492.50 | 4.30 | +4.30 | - | 98 | 28 |
| 19.01 | +9.13 | +92.41% | 197 | 573 | 495.00 | 4.45 | -12.21 | -73.29% | 197 | 748 |
| 17.16 | +17.16 | - | 75 | 25 | 497.50 | 5.35 | +5.35 | - | 133 | 51 |
| 14.60 | +6.43 | +78.70% | 942 | 2,225 | 500.00 | 5.75 | -14.00 | -70.89% | 879 | 2,101 |
| 14.75 | +14.75 | - | 135 | 50 | 502.50 | 6.50 | +6.50 | - | 230 | 2 |
| 11.50 | +5.10 | +79.69% | 678 | 433 | 505.00 | 7.75 | -15.03 | -65.98% | 227 | 228 |
| 11.39 | +11.39 | - | 156 | 31 | 507.50 | 8.70 | +8.70 | - | 197 | 6 |
| 9.10 | +3.95 | +76.70% | 902 | 1,417 | 510.00 | 9.85 | -17.58 | -64.09% | 199 | 541 |
| 6.55 | +2.55 | +63.75% | 790 | 1,160 | 515.00 | 12.20 | -19.65 | -61.70% | 7 | 121 |
| 4.11 | +0.71 | +20.88% | 1,231 | 1,862 | 520.00 | 15.45 | -21.20 | -57.84% | 128 | 1,780 |
| 2.95 | +0.17 | +6.12% | 434 | 723 | 525.00 | 20.07 | -18.73 | -48.27% | 1 | 30 |
| 2.00 | -0.17 | -7.83% | 552 | 2,077 | 530.00 | 24.09 | -19.36 | -44.56% | 10 | 142 |
| 1.30 | -0.77 | -37.20% | 428 | 1,235 | 535.00 | 28.86 | -19.24 | -40.00% | 4 | 68 |
| 0.91 | -0.72 | -44.17% | 497 | 3,210 | 540.00 | 52.85 | 0.00 | - | 26 | 63 |
| 0.61 | -0.71 | -53.79% | 193 | 931 | 545.00 | 48.83 | 0.00 | - | 2 | 0 |
| 0.44 | -0.81 | -64.80% | 1,168 | 2,256 | 550.00 | 68.15 | 0.00 | - | 582 | 69 |
| 0.30 | -0.81 | -72.97% | 343 | 412 | 555.00 | 57.50 | 0.00 | - | 1 | 0 |
| 0.24 | -0.71 | -74.74% | 105 | 655 | 560.00 | 78.15 | 0.00 | - | 21 | 4 |
| 0.18 | -0.62 | -77.50% | 269 | 4,012 | 565.00 | 79.25 | +79.25 | - | 1 | 0 |
| 0.17 | -0.60 | -77.92% | 211 | 684 | 570.00 | 62.27 | -24.48 | -28.22% | 4 | 4 |
| 0.15 | -0.50 | -76.92% | 20 | 88 | 575.00 | 90.75 | +90.75 | - | - | 0 |
| 0.10 | -0.50 | -83.33% | 24 | 1,044 | 580.00 | 72.22 | -24.28 | -25.16% | 5 | 8 |
| 0.07 | -0.48 | -87.27% | 28 | 42 | 585.00 | 77.26 | -24.23 | -23.87% | 9 | 0 |
| 0.05 | -0.38 | -88.37% | 2 | 110 | 590.00 | 106.58 | +106.58 | - | - | 0 |
| 0.03 | -0.30 | -90.91% | 21 | 45 | 595.00 | - | - | - | - | - |
| 0.03 | -0.35 | -92.11% | 168 | 2,240 | 600.00 | 116.28 | 0.00 | - | 4 | 2 |
| 0.38 | 0.00 | - | - | 0 | 605.00 | 121.43 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 261 | 276 | 610.00 | 126.18 | 0.00 | - | 3 | 0 |
| 0.01 | -0.24 | -96.00% | 2 | 20 | 615.00 | 116.60 | 0.00 | - | 2 | 0 |
| 0.04 | -0.16 | -80.00% | 3 | 530 | 620.00 | 121.03 | 0.00 | - | 78 | 0 |
| - | - | - | - | - | 625.00 | 128.55 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 24 | 25 | 630.00 | 123.29 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 6 | 322 | 640.00 | 136.29 | 0.00 | - | 2 | 0 |
| 0.18 | +0.18 | - | - | 4 | 650.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 52 | 1,066 | 660.00 | 159.15 | 0.00 | - | 1 | 0 |
| 0.06 | +0.06 | - | - | 1 | 670.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 132 | 646 | 680.00 | 194.79 | 0.00 | - | 151 | 0 |
| 0.04 | +0.04 | - | - | 2 | 690.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 155 | 700.00 | 213.63 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 580 | 720.00 | 265.72 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 10 | 45 | 740.00 | 213.89 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 33 | 72 | 760.00 | 204.43 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 15 | 585 | 780.00 | 224.59 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 195 | 800.00 | 326.27 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 5 | 12 | 820.00 | 344.57 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 10 | 110 | 840.00 | 284.02 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 2 | 54 | 860.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 53 | 880.00 | 414.65 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.