COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
20 October 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 262.50 | 0.00 | - | 1 | 0 | 240.00 | 0.24 | 0.00 | - | 5 | 0 |
| 249.60 | 0.00 | - | 1 | 4 | 250.00 | 0.18 | 0.00 | - | 2 | 0 |
| 223.65 | 0.00 | - | 2 | 3 | 260.00 | 0.32 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 270.00 | 0.23 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 280.00 | 0.28 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 290.00 | 0.35 | 0.00 | - | 1 | 0 |
| 185.20 | 0.00 | - | 2 | 1 | 300.00 | 0.40 | 0.00 | - | 75 | 0 |
| - | - | - | - | - | 310.00 | 0.86 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 320.00 | 0.71 | 0.00 | - | 1 | 0 |
| 174.71 | 0.00 | - | - | 2 | 330.00 | 0.77 | 0.00 | - | 30 | 0 |
| 164.63 | 0.00 | - | 2 | 3 | 340.00 | 0.86 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 350.00 | 1.00 | 0.00 | - | 3 | 0 |
| 160.45 | 0.00 | - | 1 | 0 | 360.00 | 1.46 | 0.00 | - | 1 | 0 |
| 155.40 | 0.00 | - | 2 | 0 | 370.00 | 1.81 | 0.00 | - | 2 | 0 |
| 115.90 | 0.00 | - | 1 | 0 | 380.00 | 1.77 | 0.00 | - | 9 | 0 |
| 113.03 | 0.00 | - | 2 | 5 | 390.00 | 2.15 | 0.00 | - | 1 | 0 |
| 98.74 | 0.00 | - | 1 | 0 | 400.00 | 2.48 | 0.00 | - | 5 | 0 |
| 95.29 | 0.00 | - | 2 | 0 | 405.00 | 2.69 | 0.00 | - | 50 | 0 |
| 114.65 | 0.00 | - | 4 | 0 | 410.00 | 3.00 | 0.00 | - | 4 | 0 |
| 102.33 | 0.00 | - | 2 | 22 | 415.00 | 7.60 | 0.00 | - | 256 | 0 |
| 93.50 | 0.00 | - | 2 | 19 | 420.00 | 4.10 | 0.00 | - | 16 | 0 |
| 90.41 | 0.00 | - | 1 | 0 | 425.00 | 3.90 | 0.00 | - | 5 | 0 |
| 87.98 | 0.00 | - | 2 | 0 | 430.00 | 4.25 | 0.00 | - | 3 | 0 |
| 88.04 | 0.00 | - | 38 | 21 | 435.00 | 4.62 | 0.00 | - | 5 | 0 |
| 87.15 | 0.00 | - | 2 | 0 | 440.00 | 4.90 | 0.00 | - | 4 | 0 |
| 69.81 | 0.00 | - | 1 | 0 | 445.00 | 5.25 | 0.00 | - | 9 | 0 |
| 80.93 | 0.00 | - | 2 | 0 | 450.00 | 6.00 | 0.00 | - | 1 | 0 |
| 76.32 | 0.00 | - | 2 | 0 | 455.00 | 7.55 | 0.00 | - | 6 | 0 |
| 71.20 | 0.00 | - | 15 | 0 | 460.00 | 7.60 | 0.00 | - | 1 | 0 |
| 65.24 | 0.00 | - | 2 | 0 | 465.00 | 8.25 | 0.00 | - | 1 | 0 |
| 42.30 | 0.00 | - | 1 | 0 | 470.00 | 9.05 | 0.00 | - | 6 | 0 |
| 47.05 | 0.00 | - | 1 | 0 | 475.00 | 10.01 | 0.00 | - | 6 | 0 |
| 53.11 | 0.00 | - | 2 | 0 | 480.00 | 10.85 | 0.00 | - | 1 | 0 |
| 47.78 | 0.00 | - | 1 | 0 | 485.00 | 12.45 | 0.00 | - | 8 | 0 |
| 40.39 | 0.00 | - | 4 | 0 | 490.00 | 13.50 | 0.00 | - | 3 | 0 |
| 43.59 | 0.00 | - | 2 | 0 | 495.00 | 14.60 | 0.00 | - | 41 | 0 |
| 38.50 | 0.00 | - | 8 | 0 | 500.00 | 15.35 | 0.00 | - | 36 | 0 |
| 38.30 | 0.00 | - | 9 | 0 | 505.00 | 18.20 | 0.00 | - | 2 | 0 |
| 32.55 | 0.00 | - | 32 | 0 | 510.00 | 19.30 | 0.00 | - | 2 | 0 |
| 29.96 | 0.00 | - | 9 | 0 | 515.00 | 21.55 | 0.00 | - | 52 | 0 |
| 26.06 | 0.00 | - | 4 | 0 | 520.00 | 23.75 | 0.00 | - | 5 | 0 |
| 23.85 | 0.00 | - | 7 | 0 | 525.00 | 25.75 | 0.00 | - | 4 | 0 |
| 21.10 | 0.00 | - | 15 | 0 | 530.00 | 27.23 | 0.00 | - | 27 | 0 |
| 18.85 | 0.00 | - | 89 | 0 | 535.00 | 56.00 | 0.00 | - | 2 | 0 |
| 16.50 | 0.00 | - | 1 | 0 | 540.00 | 32.58 | 0.00 | - | 2 | 0 |
| 14.45 | 0.00 | - | 3 | 0 | 545.00 | 61.80 | 0.00 | - | 9 | 0 |
| 12.62 | 0.00 | - | 4 | 0 | 550.00 | 38.79 | 0.00 | - | 2 | 0 |
| 10.15 | 0.00 | - | 1 | 0 | 555.00 | 73.40 | 0.00 | - | 9 | 0 |
| 11.02 | 0.00 | - | 5 | 0 | 560.00 | 64.30 | 0.00 | - | 4 | 6 |
| 8.49 | 0.00 | - | 3 | 0 | 565.00 | 69.70 | 0.00 | - | 6 | 0 |
| 7.20 | 0.00 | - | 5 | 0 | 570.00 | 54.05 | 0.00 | - | 2 | 0 |
| 7.20 | 0.00 | - | 5 | 0 | 575.00 | 89.45 | 0.00 | - | 1 | 0 |
| 5.30 | 0.00 | - | 1 | 0 | 580.00 | 95.49 | 0.00 | - | 1 | 0 |
| 4.90 | 0.00 | - | 1 | 0 | 585.00 | 94.50 | 0.00 | - | - | 0 |
| 3.95 | 0.00 | - | 1 | 0 | 590.00 | 99.48 | 0.00 | - | - | 0 |
| 3.60 | 0.00 | - | 2 | 0 | 595.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 24 | 0 | 600.00 | 87.63 | 0.00 | - | 1 | 0 |
| 2.49 | 0.00 | - | 1 | 0 | 605.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 2 | 0 | 610.00 | 114.89 | 0.00 | - | - | 0 |
| 1.58 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 2 | 0 | 640.00 | 144.40 | 0.00 | - | - | 0 |
| 0.52 | 0.00 | - | 16 | 0 | 660.00 | 166.88 | 0.00 | - | 2 | 0 |
| 0.34 | 0.00 | - | 20 | 0 | 680.00 | 182.41 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 5 | 0 | 700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 0 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 0 | 740.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 760.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.