COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
2 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
228.000.00--1280.000.03+0.03--31
-----300.000.030.00--5
-----340.000.030.00--1
-----350.000.030.00-2336
-----360.000.05+0.05--14
-----370.000.060.00-512
123.08+123.08-20380.000.130.00-3148
-----390.000.01-0.03-75.00%1050
-----395.000.01-0.17-94.44%311
96.000.00--2400.000.01-0.21-95.45%2893
78.70+78.70--0405.000.02-0.17-89.47%1432
-----410.000.02-0.28-93.33%10183
69.50+69.50--1415.000.05-0.25-83.33%302106
65.51+65.51-22420.000.02-0.44-95.65%134121
-----425.000.05-0.50-90.91%159179
70.50+12.95+22.50%23430.000.05-0.63-92.65%78126
48.450.00-13435.000.08-0.80-90.91%36193
44.65+0.95+2.17%14440.000.08-0.97-92.38%175530
55.380.00--3445.000.11-1.13-91.13%381711
58.30+18.80+47.59%69450.000.12-1.45-92.36%774991
31.00+31.00-1020455.000.13-2.00-93.90%339266
50.55+50.55-46460.000.19-2.41-92.69%941735
44.40+44.40-110465.000.21-3.09-93.64%743946
37.50+14.90+65.93%3520470.000.28-4.02-93.49%1,002722
38.43+38.43-523472.500.31+0.31-10944
34.95+16.55+89.95%814475.000.35-5.12-93.60%866425
27.44+27.44-310477.500.43+0.43-15165
28.00+13.80+97.18%65126480.000.47-7.13-93.82%615305
25.98+25.98-167188482.500.60-7.61-92.69%425198
23.60+12.09+105.04%358423485.000.65-8.90-93.19%483303
20.15+9.75+93.75%695414487.500.92-9.70-91.34%255453
19.42+10.13+109.04%716397490.001.05-11.00-91.29%1,184136
17.05+8.68+103.70%390165492.501.27-11.23-89.84%77456
14.05+6.75+92.47%1,456352495.001.53-13.62-89.90%451148
12.15+5.66+87.21%855764497.501.95-14.03-87.80%66991
10.35+4.55+78.45%3,7411,287500.002.65-15.87-85.69%1,64171
8.80+3.88+78.86%598309502.503.30-16.60-83.42%38331
7.15+2.65+58.89%1,668665505.004.18-20.37-82.97%45032
5.65+1.60+39.51%1,109276507.505.15-21.95-81.00%2376
4.30+0.70+19.44%3,482550510.006.05-20.53-77.24%2093
2.43-0.77-24.06%2,485727515.0010.50-23.50-69.12%6812
1.37-1.11-44.76%3,2681,008520.0013.80-24.60-64.06%1827
0.78-1.37-63.72%2,289594525.0018.05-13.30-42.42%46
0.48-1.39-74.33%2,422923530.0021.65-13.23-37.93%10
0.31-1.28-80.50%1,182482535.0034.650.00--0
0.23-1.26-84.56%1,171270540.0041.05-7.89-16.12%20
0.21-1.06-83.46%259287545.0050.100.00-10
0.14-0.96-87.27%973963550.0048.85-15.61-24.22%11
0.13-0.88-87.13%238334555.0058.870.00-10
0.08-0.88-91.67%295788560.00-----
0.08-0.75-90.36%27775565.00-----
0.09-0.68-88.31%116273570.00-----
0.06-0.55-90.16%23947575.00-----
0.05+0.05-1540580.0080.00+80.00-10
0.04+0.04-1828585.00-----
0.05+0.05-731590.00-----
0.01-0.40-97.56%45229600.00103.270.00-40
0.01+0.01-5288610.00113.890.00--0
0.02+0.02-10140620.00123.230.00--0
0.01+0.01-210630.00-----
0.15+0.15--24640.00-----
0.01+0.01-2026650.00-----
0.12+0.12--96660.00-----
0.10+0.10--4670.00-----
0.070.00-377326680.00-----
0.06+0.06--15690.00-----