COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
15 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 272.90 | 0.00 | - | 2 | 5 | 230.00 | 0.09 | 0.00 | - | 15 | 148 |
| 241.00 | 0.00 | - | - | 2 | 240.00 | 0.11 | 0.00 | - | 3 | 120 |
| 239.10 | 0.00 | - | - | 1 | 250.00 | 0.12 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 260.00 | 0.27 | 0.00 | - | 8 | 36 |
| 266.33 | 0.00 | - | - | 2 | 270.00 | 0.18 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 280.00 | 0.06 | 0.00 | - | 1 | 55 |
| - | - | - | - | - | 290.00 | 0.15 | 0.00 | - | 3 | 25 |
| 190.00 | 0.00 | - | 1 | 4 | 300.00 | 0.22 | 0.00 | - | 6 | 48 |
| 190.13 | 0.00 | - | 4 | 5 | 310.00 | 0.40 | 0.00 | - | 4 | 111 |
| 182.09 | 0.00 | - | 1 | 3 | 320.00 | 0.44 | 0.00 | - | 1 | 553 |
| - | - | - | - | - | 330.00 | 0.65 | 0.00 | - | 4 | 295 |
| 158.50 | 0.00 | - | 2 | 23 | 340.00 | 0.49 | 0.00 | - | 1 | 77 |
| 131.18 | 0.00 | - | 20 | 22 | 350.00 | 0.61 | 0.00 | - | 1 | 238 |
| 132.60 | 0.00 | - | 1 | 2 | 360.00 | 0.82 | 0.00 | - | 7 | 85 |
| 137.75 | 0.00 | - | - | 2 | 370.00 | 0.92 | 0.00 | - | 18 | 110 |
| 120.62 | 0.00 | - | 4 | 33 | 380.00 | 1.08 | 0.00 | - | 10 | 235 |
| 123.62 | 0.00 | - | 2 | 3 | 390.00 | 1.26 | 0.00 | - | 3 | 123 |
| 94.60 | 0.00 | - | 2 | 17 | 400.00 | 1.61 | 0.00 | - | 73 | 259 |
| 103.65 | 0.00 | - | 2 | 29 | 410.00 | 1.96 | 0.00 | - | 28 | 243 |
| 101.48 | 0.00 | - | 2 | 33 | 420.00 | 2.50 | 0.00 | - | 39 | 208 |
| 79.20 | 0.00 | - | 2 | 44 | 430.00 | 2.87 | 0.00 | - | 38 | 963 |
| 82.60 | 0.00 | - | 2 | 70 | 440.00 | 3.65 | 0.00 | - | 16 | 508 |
| 56.45 | 0.00 | - | 1 | 60 | 450.00 | 4.48 | 0.00 | - | 272 | 756 |
| 66.33 | 0.00 | - | 2 | 59 | 460.00 | 5.55 | 0.00 | - | 18 | 560 |
| 48.95 | 0.00 | - | 1 | 47 | 470.00 | 6.88 | 0.00 | - | 5 | 470 |
| 47.09 | 0.00 | - | 7 | 473 | 480.00 | 8.88 | 0.00 | - | 5 | 325 |
| 40.95 | 0.00 | - | 7 | 335 | 490.00 | 11.00 | 0.00 | - | 406 | 1,215 |
| 32.35 | 0.00 | - | 43 | 868 | 500.00 | 13.85 | 0.00 | - | 29 | 593 |
| 26.33 | 0.00 | - | 41 | 647 | 510.00 | 17.25 | 0.00 | - | 24 | 743 |
| 20.60 | 0.00 | - | 73 | 907 | 520.00 | 21.90 | 0.00 | - | 411 | 1,015 |
| 15.95 | 0.00 | - | 72 | 823 | 530.00 | 26.68 | 0.00 | - | 7 | 244 |
| 11.25 | 0.00 | - | 100 | 784 | 540.00 | 32.40 | 0.00 | - | 23 | 361 |
| 8.20 | 0.00 | - | 60 | 885 | 550.00 | 48.30 | 0.00 | - | 1 | 278 |
| 6.00 | 0.00 | - | 14 | 544 | 560.00 | 52.95 | 0.00 | - | 11 | 17 |
| 3.90 | 0.00 | - | 43 | 592 | 570.00 | 58.60 | 0.00 | - | 1 | 1 |
| 2.75 | 0.00 | - | 12 | 174 | 580.00 | 74.25 | 0.00 | - | 7 | 0 |
| 1.75 | 0.00 | - | 6 | 177 | 590.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 100 | 473 | 600.00 | 116.38 | 0.00 | - | 2 | 0 |
| 0.95 | 0.00 | - | 9 | 276 | 610.00 | 87.65 | 0.00 | - | 2 | 0 |
| 0.61 | 0.00 | - | 9 | 143 | 620.00 | 123.49 | 0.00 | - | 2 | 0 |
| 0.48 | 0.00 | - | 11 | 274 | 630.00 | 147.07 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 2 | 178 | 640.00 | 147.63 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 1 | 126 | 650.00 | 152.15 | 0.00 | - | 4 | 0 |
| 0.27 | 0.00 | - | 7 | 210 | 660.00 | 162.83 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 1 | 116 | 680.00 | 178.64 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 20 | 700.00 | 209.12 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 1 | 1 | 720.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 2 | 2 | 740.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 9 | 760.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 3 | 780.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 3 | 800.00 | 293.85 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.