COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 272.30 | 0.00 | - | - | 0 | 230.00 | 0.88 | -0.27 | -23.48% | 5 | 315 |
| 256.90 | 0.00 | - | 2 | 3 | 240.00 | 1.40 | 0.00 | - | 5 | 65 |
| 245.00 | 0.00 | - | 1 | 5 | 250.00 | 1.64 | 0.00 | - | 3 | 52 |
| 260.20 | 0.00 | - | - | 10 | 260.00 | 1.87 | 0.00 | - | 2 | 4 |
| 230.00 | 0.00 | - | 1 | 2 | 270.00 | 2.19 | 0.00 | - | 2 | 9 |
| 226.32 | 0.00 | - | 20 | 9 | 280.00 | 2.43 | 0.00 | - | 3 | 33 |
| 211.97 | 0.00 | - | 16 | 36 | 290.00 | 2.79 | 0.00 | - | 2 | 25 |
| 228.00 | +27.00 | +13.43% | 1 | 27 | 300.00 | 3.25 | 0.00 | - | 1 | 82 |
| 194.58 | 0.00 | - | 6 | 29 | 310.00 | 5.70 | 0.00 | - | 5 | 30 |
| 188.70 | 0.00 | - | - | 28 | 320.00 | 3.50 | -2.55 | -42.15% | 1 | 72 |
| 180.18 | 0.00 | - | - | 10 | 330.00 | 4.48 | 0.00 | - | 4 | 73 |
| 175.01 | 0.00 | - | 2 | 6 | 340.00 | 6.10 | 0.00 | - | 1 | 12 |
| 169.86 | 0.00 | - | 2 | 16 | 350.00 | 5.60 | -0.65 | -10.40% | 2 | 247 |
| 161.20 | 0.00 | - | 4 | 5 | 360.00 | 6.80 | 0.00 | - | 1 | 17 |
| 152.24 | 0.00 | - | 24 | 13 | 370.00 | 6.93 | -0.82 | -10.58% | 2 | 727 |
| 142.75 | 0.00 | - | 34 | 24 | 380.00 | 8.75 | 0.00 | - | 1 | 324 |
| 128.50 | 0.00 | - | 1 | 9 | 390.00 | 9.45 | 0.00 | - | 1 | 292 |
| 113.70 | 0.00 | - | 4 | 41 | 400.00 | 12.07 | 0.00 | - | 7 | 608 |
| 126.50 | 0.00 | - | 1 | 27 | 410.00 | 17.10 | 0.00 | - | 6 | 36 |
| 110.73 | 0.00 | - | 1 | 27 | 420.00 | 13.25 | -1.30 | -8.93% | 1 | 447 |
| 100.00 | 0.00 | - | 1 | 55 | 430.00 | 18.80 | 0.00 | - | 4 | 68 |
| 104.15 | 0.00 | - | 1 | 51 | 440.00 | 18.85 | 0.00 | - | 1 | 26 |
| 89.82 | 0.00 | - | 6 | 30 | 450.00 | 18.47 | -2.23 | -10.77% | 2 | 414 |
| 90.95 | 0.00 | - | 2 | 97 | 460.00 | 20.53 | -2.47 | -10.74% | 2 | 51 |
| 87.09 | 0.00 | - | 1 | 48 | 470.00 | 24.00 | 0.00 | - | 1 | 24 |
| 80.00 | +3.50 | +4.58% | 4 | 78 | 480.00 | 26.45 | -1.65 | -5.87% | 1 | 40 |
| 70.50 | 0.00 | - | 15 | 90 | 490.00 | 29.65 | -0.77 | -2.53% | 4 | 157 |
| 67.30 | -1.30 | -1.90% | 1 | 102 | 500.00 | 33.15 | -3.40 | -9.30% | 1 | 86 |
| 62.83 | +5.33 | +9.27% | 3 | 29 | 510.00 | 38.45 | 0.00 | - | 2 | 96 |
| 57.00 | +2.00 | +3.64% | 5 | 186 | 520.00 | 42.71 | 0.00 | - | 1 | 189 |
| 47.62 | 0.00 | - | 3 | 59 | 530.00 | 46.97 | 0.00 | - | 1 | 33 |
| 45.50 | +5.60 | +14.04% | 2 | 120 | 540.00 | 54.80 | 0.00 | - | 6 | 19 |
| 41.11 | 0.00 | - | 4 | 140 | 550.00 | 57.00 | 0.00 | - | 1 | 152 |
| 37.07 | -0.38 | -1.01% | 10 | 118 | 560.00 | 63.70 | 0.00 | - | 5 | 59 |
| 20.40 | 0.00 | - | 1 | 49 | 570.00 | 79.10 | 0.00 | - | 5 | 32 |
| 24.39 | 0.00 | - | 1 | 32 | 580.00 | 74.35 | -17.75 | -19.27% | 2 | 13 |
| 21.12 | 0.00 | - | 1 | 62 | 590.00 | 91.10 | 0.00 | - | 22 | 18 |
| 20.00 | -0.35 | -1.72% | 13 | 148 | 600.00 | 101.68 | 0.00 | - | 15 | 31 |
| 17.20 | 0.00 | - | 1 | 55 | 610.00 | 114.00 | 0.00 | - | 1 | 1 |
| 11.75 | 0.00 | - | 1 | 70 | 620.00 | 143.50 | 0.00 | - | 14 | 0 |
| 8.67 | 0.00 | - | 100 | 114 | 630.00 | 132.65 | 0.00 | - | 2 | 0 |
| 9.95 | 0.00 | - | 1 | 16 | 640.00 | 133.03 | 0.00 | - | 2 | 0 |
| 9.90 | +0.35 | +3.66% | 2 | 32 | 650.00 | 156.10 | 0.00 | - | 2 | 0 |
| 6.87 | 0.00 | - | 10 | 26 | 660.00 | 170.66 | 0.00 | - | 2 | 0 |
| 6.95 | +1.45 | +26.36% | 1 | 14 | 670.00 | 210.31 | 0.00 | - | 2 | 0 |
| 5.30 | 0.00 | - | 4 | 99 | 680.00 | 208.45 | 0.00 | - | 2 | 0 |
| 4.85 | 0.00 | - | 5 | 28 | 690.00 | 184.28 | 0.00 | - | - | 0 |
| 3.88 | +0.08 | +2.11% | 1 | 49 | 700.00 | 208.68 | 0.00 | - | 1 | 0 |
| 2.74 | 0.00 | - | 4 | 6 | 710.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | 1 | 72 | 720.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 6 | 740.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 7 | 11 | 760.00 | 270.69 | 0.00 | - | 2 | 0 |
| 0.94 | 0.00 | - | 1 | 18 | 780.00 | - | - | - | - | - |
| 0.73 | -0.30 | -29.13% | 1 | 60 | 800.00 | 302.68 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.