COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 287.00 | 0.00 | - | 1 | 0 | 220.00 | 0.24 | 0.00 | - | 2 | 0 |
| 259.00 | 0.00 | - | 1 | 44 | 230.00 | 0.34 | 0.00 | - | 8 | 0 |
| 251.60 | 0.00 | - | 8 | 26 | 240.00 | 0.40 | 0.00 | - | 9 | 0 |
| 271.73 | 0.00 | - | 1 | 0 | 250.00 | 0.63 | 0.00 | - | 6 | 0 |
| 253.00 | 0.00 | - | 2 | 0 | 260.00 | 1.15 | 0.00 | - | 1 | 0 |
| 238.38 | 0.00 | - | 36 | 31 | 270.00 | 0.72 | 0.00 | - | 75 | 0 |
| 219.73 | 0.00 | - | 5 | 66 | 280.00 | 0.88 | 0.00 | - | 5 | 0 |
| 210.58 | 0.00 | - | 5 | 37 | 290.00 | 1.11 | 0.00 | - | 2 | 0 |
| 224.00 | 0.00 | - | 4 | 0 | 300.00 | 1.17 | 0.00 | - | 1 | 0 |
| 192.25 | 0.00 | - | 5 | 22 | 305.00 | 1.32 | 0.00 | - | 2 | 0 |
| 195.83 | 0.00 | - | 4 | 127 | 310.00 | 2.00 | 0.00 | - | 1 | 0 |
| 191.68 | 0.00 | - | 4 | 26 | 315.00 | 2.60 | 0.00 | - | 2 | 0 |
| 194.11 | 0.00 | - | 2 | 0 | 320.00 | 2.00 | 0.00 | - | 1 | 0 |
| 189.11 | 0.00 | - | 3 | 0 | 325.00 | 1.93 | 0.00 | - | 5 | 0 |
| 175.42 | 0.00 | - | 2 | 100 | 330.00 | 2.37 | 0.00 | - | 68 | 0 |
| 158.50 | 0.00 | - | 30 | 32 | 335.00 | 2.86 | 0.00 | - | 20 | 0 |
| 171.95 | 0.00 | - | 1 | 0 | 340.00 | 3.05 | 0.00 | - | 69 | 0 |
| 164.89 | 0.00 | - | 2 | 29 | 345.00 | 3.50 | 0.00 | - | 1 | 0 |
| 175.49 | 0.00 | - | 4 | 0 | 350.00 | 2.70 | 0.00 | - | 2 | 0 |
| 157.39 | 0.00 | - | 2 | 15 | 355.00 | 2.87 | 0.00 | - | 10 | 0 |
| 139.80 | 0.00 | - | 1 | 0 | 360.00 | 3.15 | 0.00 | - | 8 | 0 |
| 152.15 | 0.00 | - | 2 | 0 | 365.00 | 3.30 | 0.00 | - | 9 | 0 |
| 157.42 | 0.00 | - | 1 | 0 | 370.00 | 3.37 | 0.00 | - | 2 | 0 |
| 156.30 | 0.00 | - | 3 | 0 | 375.00 | 3.85 | 0.00 | - | 100 | 0 |
| 136.67 | 0.00 | - | 1 | 0 | 380.00 | 4.10 | 0.00 | - | 12 | 0 |
| 139.35 | 0.00 | - | 1 | 0 | 390.00 | 4.70 | 0.00 | - | 4 | 0 |
| 132.76 | 0.00 | - | 2 | 0 | 395.00 | 5.05 | 0.00 | - | 2 | 0 |
| 129.74 | 0.00 | - | 4 | 0 | 400.00 | 5.40 | 0.00 | - | 16 | 0 |
| 127.89 | 0.00 | - | 6 | 0 | 405.00 | 5.75 | 0.00 | - | 3 | 0 |
| 115.62 | 0.00 | - | 6 | 0 | 410.00 | 6.15 | 0.00 | - | 1 | 0 |
| 118.16 | 0.00 | - | 2 | 0 | 415.00 | 6.80 | 0.00 | - | 1 | 0 |
| 115.00 | 0.00 | - | 2 | 0 | 420.00 | 7.15 | 0.00 | - | 2 | 0 |
| 85.30 | 0.00 | - | - | 0 | 425.00 | 7.50 | 0.00 | - | 1 | 0 |
| 105.40 | 0.00 | - | 5 | 0 | 430.00 | 8.25 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 435.00 | 8.85 | 0.00 | - | 6 | 0 |
| 96.55 | 0.00 | - | 1 | 0 | 440.00 | 9.20 | 0.00 | - | 2 | 0 |
| 85.65 | 0.00 | - | 3 | 0 | 445.00 | 10.35 | 0.00 | - | 2 | 0 |
| 87.54 | 0.00 | - | 6 | 0 | 450.00 | 10.63 | 0.00 | - | 1 | 0 |
| 73.20 | 0.00 | - | 1 | 0 | 455.00 | 11.65 | 0.00 | - | 1 | 0 |
| 78.30 | 0.00 | - | 3 | 0 | 460.00 | 12.55 | 0.00 | - | 2 | 0 |
| 77.63 | 0.00 | - | 8 | 0 | 465.00 | 13.85 | 0.00 | - | 13 | 0 |
| 73.00 | 0.00 | - | 1 | 0 | 470.00 | 14.30 | 0.00 | - | 1 | 0 |
| 68.69 | 0.00 | - | 6 | 0 | 475.00 | 16.06 | 0.00 | - | 10 | 0 |
| 64.47 | 0.00 | - | 6 | 0 | 480.00 | 16.50 | 0.00 | - | 1 | 0 |
| 59.24 | 0.00 | - | 3 | 0 | 485.00 | 21.47 | 0.00 | - | 1 | 0 |
| 59.25 | 0.00 | - | 1 | 0 | 490.00 | 19.50 | 0.00 | - | 1 | 0 |
| 58.00 | 0.00 | - | 2 | 0 | 495.00 | 36.68 | 0.00 | - | 2 | 0 |
| 49.09 | 0.00 | - | 3 | 0 | 500.00 | 23.35 | 0.00 | - | 16 | 0 |
| 49.00 | 0.00 | - | 4 | 0 | 505.00 | 26.05 | 0.00 | - | 2 | 0 |
| 43.00 | 0.00 | - | 10 | 0 | 510.00 | 25.54 | 0.00 | - | 2 | 0 |
| 42.00 | 0.00 | - | 1 | 0 | 515.00 | 33.25 | 0.00 | - | 3 | 0 |
| 36.25 | 0.00 | - | 9 | 0 | 520.00 | 29.00 | 0.00 | - | 1 | 0 |
| 37.75 | 0.00 | - | 1 | 0 | 525.00 | 49.00 | 0.00 | - | - | 0 |
| 31.95 | 0.00 | - | 7 | 0 | 530.00 | 35.50 | 0.00 | - | 3 | 0 |
| 29.20 | 0.00 | - | 3 | 0 | 535.00 | 38.50 | 0.00 | - | 1 | 0 |
| 28.59 | 0.00 | - | 3 | 0 | 540.00 | 62.15 | 0.00 | - | 1 | 0 |
| 25.85 | 0.00 | - | 1 | 0 | 545.00 | 58.00 | 0.00 | - | 4 | 0 |
| 22.20 | 0.00 | - | 7 | 0 | 550.00 | 52.18 | 0.00 | - | 1 | 0 |
| 21.95 | 0.00 | - | 3 | 0 | 555.00 | - | - | - | - | - |
| 19.05 | 0.00 | - | 2 | 0 | 560.00 | 55.55 | 0.00 | - | 7 | 0 |
| 17.72 | 0.00 | - | 10 | 0 | 565.00 | - | - | - | - | - |
| 17.55 | 0.00 | - | 1 | 0 | 570.00 | 57.40 | 0.00 | - | 60 | 0 |
| 16.11 | 0.00 | - | 4 | 0 | 575.00 | 92.74 | 0.00 | - | - | 0 |
| 14.60 | 0.00 | - | 1 | 0 | 580.00 | 70.85 | 0.00 | - | 4 | 0 |
| 12.20 | 0.00 | - | 10 | 0 | 585.00 | 76.35 | 0.00 | - | - | 0 |
| 10.60 | 0.00 | - | 40 | 0 | 590.00 | 75.35 | 0.00 | - | 1 | 0 |
| 8.70 | 0.00 | - | 2 | 0 | 595.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 31 | 0 | 600.00 | 102.30 | 0.00 | - | 5 | 0 |
| 4.40 | 0.00 | - | 17 | 0 | 620.00 | 136.65 | 0.00 | - | 2 | 0 |
| 2.72 | 0.00 | - | 18 | 0 | 640.00 | 138.13 | 0.00 | - | 2 | 0 |
| 1.57 | 0.00 | - | 18 | 0 | 660.00 | 176.62 | 0.00 | - | 2 | 0 |
| 1.25 | 0.00 | - | 2 | 0 | 680.00 | 183.84 | 0.00 | - | 2 | 0 |
| 0.76 | 0.00 | - | 6 | 0 | 700.00 | 197.05 | 0.00 | - | 1 | 0 |
| 0.42 | 0.00 | - | 37 | 0 | 720.00 | 256.02 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 12 | 0 | 740.00 | 244.02 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 2 | 0 | 760.00 | 280.63 | 0.00 | - | 32 | 0 |
| 0.11 | 0.00 | - | 57 | 0 | 780.00 | 302.69 | 0.00 | - | 322 | 0 |
| 0.12 | 0.00 | - | 5 | 0 | 800.00 | 307.62 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 10 | 0 | 820.00 | 301.62 | 0.00 | - | 12 | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 840.00 | 375.25 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 5 | 0 | 860.00 | 382.88 | 0.00 | - | 187 | 0 |
| 0.06 | 0.00 | - | 15 | 0 | 880.00 | 402.92 | 0.00 | - | 89 | 0 |
© 2023 Yahoo. All rights reserved.