COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
21 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.04 | 0.00 | - | 1 | 47 |
| 230.00 | 0.00 | - | 3 | 0 | 240.00 | 0.03 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 250.00 | 0.02 | 0.00 | - | 1 | 2,013 |
| 223.59 | 0.00 | - | - | 5 | 260.00 | 0.04 | 0.00 | - | 10 | 62 |
| - | - | - | - | - | 270.00 | 0.04 | 0.00 | - | 20 | 48 |
| - | - | - | - | - | 275.00 | 0.06 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 280.00 | 0.03 | 0.00 | - | 1 | 80 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 290.00 | 0.07 | 0.00 | - | 4 | 9 |
| 209.00 | 0.00 | - | - | 1 | 295.00 | 0.09 | 0.00 | - | 3 | 8 |
| 214.26 | 0.00 | - | 5 | 13 | 300.00 | 0.05 | 0.00 | - | 6 | 84 |
| 197.20 | 0.00 | - | 1 | 2 | 305.00 | 0.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 310.00 | 0.08 | -0.12 | -60.00% | 4 | 32 |
| - | - | - | - | - | 315.00 | 0.13 | 0.00 | - | 2 | 3 |
| 206.13 | 0.00 | - | - | 0 | 320.00 | 0.10 | 0.00 | - | 3 | 84 |
| - | - | - | - | - | 325.00 | 0.08 | -0.04 | -33.33% | 3 | 27 |
| 169.28 | 0.00 | - | 3 | 2 | 330.00 | 0.10 | -0.07 | -41.18% | 2 | 49 |
| - | - | - | - | - | 335.00 | 0.17 | 0.00 | - | 2 | 12 |
| 145.47 | 0.00 | - | 5 | 7 | 340.00 | 0.21 | 0.00 | - | 2 | 80 |
| - | - | - | - | - | 345.00 | 0.22 | 0.00 | - | 1 | 4 |
| 143.70 | 0.00 | - | 4 | 2 | 350.00 | 0.14 | -0.05 | -26.32% | 85 | 119 |
| - | - | - | - | - | 355.00 | 0.19 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 360.00 | 0.27 | 0.00 | - | 2 | 190 |
| - | - | - | - | - | 365.00 | 0.30 | 0.00 | - | 1 | 25 |
| 133.70 | 0.00 | - | 1 | 7 | 370.00 | 0.27 | -0.03 | -10.00% | 2 | 361 |
| - | - | - | - | - | 375.00 | 0.24 | -0.10 | -29.41% | 1 | 25 |
| - | - | - | - | - | 380.00 | 0.32 | -0.13 | -28.89% | 25 | 199 |
| - | - | - | - | - | 385.00 | 0.35 | -0.09 | -20.45% | 25 | 48 |
| 85.25 | 0.00 | - | 3 | 3 | 390.00 | 0.61 | 0.00 | - | 1 | 199 |
| - | - | - | - | - | 395.00 | 0.47 | -0.07 | -12.96% | 4 | 123 |
| 101.20 | 0.00 | - | 2 | 13 | 400.00 | 0.45 | -0.21 | -31.82% | 7 | 540 |
| - | - | - | - | - | 405.00 | 0.49 | -0.26 | -34.67% | 1 | 20 |
| 97.90 | 0.00 | - | 41 | 44 | 410.00 | 0.56 | -0.30 | -34.88% | 1 | 314 |
| 101.40 | 0.00 | - | 1 | 1 | 415.00 | 0.77 | 0.00 | - | 4 | 22 |
| 72.76 | 0.00 | - | 1 | 2 | 420.00 | 0.76 | -0.19 | -20.00% | 28 | 265 |
| 89.80 | 0.00 | - | 1 | 14 | 425.00 | 0.82 | -0.28 | -25.45% | 9 | 136 |
| 85.31 | 0.00 | - | 1 | 2 | 430.00 | 1.00 | -0.23 | -18.70% | 27 | 706 |
| 75.46 | 0.00 | - | 2 | 12 | 435.00 | 1.02 | -0.38 | -27.14% | 18 | 204 |
| 62.60 | 0.00 | - | 1 | 20 | 440.00 | 1.20 | -0.35 | -22.58% | 53 | 903 |
| 59.52 | 0.00 | - | 3 | 12 | 445.00 | 1.43 | -0.23 | -13.86% | 35 | 780 |
| 67.65 | +6.30 | +10.27% | 3 | 76 | 450.00 | 1.49 | -0.55 | -26.96% | 62 | 909 |
| 63.55 | 0.00 | - | 15 | 41 | 455.00 | 1.87 | -0.37 | -16.52% | 28 | 920 |
| 59.05 | 0.00 | - | 21 | 442 | 460.00 | 2.03 | -0.66 | -24.54% | 54 | 1,016 |
| 53.70 | 0.00 | - | 1 | 39 | 465.00 | 2.35 | -0.73 | -23.70% | 40 | 504 |
| 50.00 | 0.00 | - | 10 | 44 | 470.00 | 2.78 | -0.78 | -21.91% | 71 | 850 |
| 43.97 | +2.68 | +6.49% | 12 | 54 | 475.00 | 3.30 | -0.85 | -20.48% | 119 | 728 |
| 39.75 | 0.00 | - | 1 | 134 | 480.00 | 3.95 | -0.85 | -17.71% | 66 | 435 |
| 34.86 | -2.96 | -7.83% | 7 | 279 | 485.00 | 4.55 | -0.69 | -13.17% | 87 | 380 |
| 33.50 | +1.14 | +3.52% | 7 | 284 | 490.00 | 5.35 | -1.05 | -16.41% | 42 | 437 |
| 28.12 | -0.23 | -0.81% | 13 | 441 | 495.00 | 6.55 | -0.65 | -9.03% | 31 | 268 |
| 23.15 | -1.30 | -5.32% | 21 | 715 | 500.00 | 7.80 | -1.15 | -12.85% | 87 | 576 |
| 20.52 | -0.73 | -3.44% | 32 | 588 | 505.00 | 9.20 | -1.23 | -11.79% | 28 | 453 |
| 16.92 | -1.28 | -7.03% | 85 | 573 | 510.00 | 11.12 | -1.32 | -10.61% | 24 | 228 |
| 14.28 | -1.02 | -6.67% | 61 | 498 | 515.00 | 12.95 | -1.80 | -12.20% | 26 | 146 |
| 11.40 | -1.05 | -8.43% | 209 | 617 | 520.00 | 15.60 | -1.55 | -9.04% | 8 | 45 |
| 9.12 | -1.03 | -10.15% | 104 | 706 | 525.00 | 19.95 | 0.00 | - | 2 | 31 |
| 7.14 | -0.88 | -10.97% | 124 | 845 | 530.00 | 21.40 | -0.45 | -2.06% | 2 | 88 |
| 5.57 | -0.93 | -14.31% | 33 | 378 | 535.00 | 24.47 | -3.58 | -12.76% | 10 | 21 |
| 4.27 | -0.68 | -13.74% | 162 | 588 | 540.00 | 28.35 | -18.15 | -39.03% | 1 | 117 |
| 3.41 | -0.59 | -14.75% | 69 | 658 | 545.00 | 58.05 | 0.00 | - | 2 | 20 |
| 2.45 | -0.51 | -17.23% | 559 | 1,188 | 550.00 | 40.81 | 0.00 | - | 2 | 2 |
| 2.05 | -0.17 | -7.66% | 47 | 168 | 555.00 | 58.60 | 0.00 | - | 1 | 0 |
| 1.39 | -0.48 | -25.67% | 367 | 1,555 | 560.00 | 52.70 | 0.00 | - | 1 | 0 |
| 1.10 | -0.32 | -22.54% | 3 | 301 | 565.00 | 53.25 | 0.00 | - | 2 | 2 |
| 0.91 | -0.20 | -18.02% | 32 | 389 | 570.00 | 77.60 | 0.00 | - | 1 | 0 |
| 0.66 | -0.24 | -26.67% | 64 | 169 | 575.00 | 64.25 | 0.00 | - | - | 0 |
| 0.53 | -0.12 | -18.46% | 60 | 89 | 580.00 | 124.85 | 0.00 | - | 1 | 0 |
| 0.50 | -0.01 | -1.96% | 1 | 180 | 585.00 | - | - | - | - | - |
| 0.40 | -0.10 | -20.00% | 21 | 200 | 590.00 | - | - | - | - | - |
| 0.30 | -0.15 | -33.33% | 7 | 55 | 595.00 | - | - | - | - | - |
| 0.28 | -0.04 | -12.50% | 261 | 2,060 | 600.00 | 114.20 | 0.00 | - | 110 | 0 |
| 0.29 | 0.00 | - | 1 | 103 | 605.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 155 | 63 | 610.00 | 113.22 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 3 | 25 | 615.00 | 120.05 | 0.00 | - | 2 | 0 |
| 0.19 | +0.08 | +72.73% | 15 | 86 | 620.00 | - | - | - | - | - |
| 0.13 | -0.04 | -23.53% | 4 | 89 | 625.00 | 126.95 | 0.00 | - | 1 | 0 |
| 0.08 | +0.01 | +14.29% | 33 | 998 | 640.00 | 127.58 | 0.00 | - | 22 | 41 |
| 0.03 | +0.02 | +200.00% | 29 | 102 | 660.00 | 147.46 | 0.00 | - | 13 | 0 |
| 0.03 | 0.00 | - | 20 | 41 | 680.00 | 167.84 | 0.00 | - | 7 | 0 |
| 0.04 | -0.08 | -66.67% | 21 | 1 | 700.00 | 196.46 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 178 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 19 | 740.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 7 | 760.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 6 | 780.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 27 | 800.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.