COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
2 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 228.00 | 0.00 | - | - | 1 | 280.00 | 0.03 | +0.03 | - | - | 31 |
| - | - | - | - | - | 300.00 | 0.03 | 0.00 | - | - | 5 |
| - | - | - | - | - | 340.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 350.00 | 0.03 | 0.00 | - | 23 | 36 |
| - | - | - | - | - | 360.00 | 0.05 | +0.05 | - | - | 14 |
| - | - | - | - | - | 370.00 | 0.06 | 0.00 | - | 5 | 12 |
| 123.08 | +123.08 | - | 2 | 0 | 380.00 | 0.13 | 0.00 | - | 31 | 48 |
| - | - | - | - | - | 390.00 | 0.01 | -0.03 | -75.00% | 10 | 50 |
| - | - | - | - | - | 395.00 | 0.01 | -0.17 | -94.44% | 3 | 11 |
| 96.00 | 0.00 | - | - | 2 | 400.00 | 0.01 | -0.21 | -95.45% | 28 | 93 |
| 78.70 | +78.70 | - | - | 0 | 405.00 | 0.02 | -0.17 | -89.47% | 14 | 32 |
| - | - | - | - | - | 410.00 | 0.02 | -0.28 | -93.33% | 101 | 83 |
| 69.50 | +69.50 | - | - | 1 | 415.00 | 0.05 | -0.25 | -83.33% | 302 | 106 |
| 65.51 | +65.51 | - | 2 | 2 | 420.00 | 0.02 | -0.44 | -95.65% | 134 | 121 |
| - | - | - | - | - | 425.00 | 0.05 | -0.50 | -90.91% | 159 | 179 |
| 70.50 | +12.95 | +22.50% | 2 | 3 | 430.00 | 0.05 | -0.63 | -92.65% | 78 | 126 |
| 48.45 | 0.00 | - | 1 | 3 | 435.00 | 0.08 | -0.80 | -90.91% | 36 | 193 |
| 44.65 | +0.95 | +2.17% | 1 | 4 | 440.00 | 0.08 | -0.97 | -92.38% | 175 | 530 |
| 55.38 | 0.00 | - | - | 3 | 445.00 | 0.11 | -1.13 | -91.13% | 381 | 711 |
| 58.30 | +18.80 | +47.59% | 6 | 9 | 450.00 | 0.12 | -1.45 | -92.36% | 774 | 991 |
| 31.00 | +31.00 | - | 10 | 20 | 455.00 | 0.13 | -2.00 | -93.90% | 339 | 266 |
| 50.55 | +50.55 | - | 4 | 6 | 460.00 | 0.19 | -2.41 | -92.69% | 941 | 735 |
| 44.40 | +44.40 | - | 1 | 10 | 465.00 | 0.21 | -3.09 | -93.64% | 743 | 946 |
| 37.50 | +14.90 | +65.93% | 35 | 20 | 470.00 | 0.28 | -4.02 | -93.49% | 1,002 | 722 |
| 38.43 | +38.43 | - | 52 | 3 | 472.50 | 0.31 | +0.31 | - | 109 | 44 |
| 34.95 | +16.55 | +89.95% | 8 | 14 | 475.00 | 0.35 | -5.12 | -93.60% | 866 | 425 |
| 27.44 | +27.44 | - | 3 | 10 | 477.50 | 0.43 | +0.43 | - | 151 | 65 |
| 28.00 | +13.80 | +97.18% | 65 | 126 | 480.00 | 0.47 | -7.13 | -93.82% | 615 | 305 |
| 25.98 | +25.98 | - | 167 | 188 | 482.50 | 0.60 | -7.61 | -92.69% | 425 | 198 |
| 23.60 | +12.09 | +105.04% | 358 | 423 | 485.00 | 0.65 | -8.90 | -93.19% | 483 | 303 |
| 20.15 | +9.75 | +93.75% | 695 | 414 | 487.50 | 0.92 | -9.70 | -91.34% | 255 | 453 |
| 19.42 | +10.13 | +109.04% | 716 | 397 | 490.00 | 1.05 | -11.00 | -91.29% | 1,184 | 136 |
| 17.05 | +8.68 | +103.70% | 390 | 165 | 492.50 | 1.27 | -11.23 | -89.84% | 774 | 56 |
| 14.05 | +6.75 | +92.47% | 1,456 | 352 | 495.00 | 1.53 | -13.62 | -89.90% | 451 | 148 |
| 12.15 | +5.66 | +87.21% | 855 | 764 | 497.50 | 1.95 | -14.03 | -87.80% | 669 | 91 |
| 10.35 | +4.55 | +78.45% | 3,741 | 1,287 | 500.00 | 2.65 | -15.87 | -85.69% | 1,641 | 71 |
| 8.80 | +3.88 | +78.86% | 598 | 309 | 502.50 | 3.30 | -16.60 | -83.42% | 383 | 31 |
| 7.15 | +2.65 | +58.89% | 1,668 | 665 | 505.00 | 4.18 | -20.37 | -82.97% | 450 | 32 |
| 5.65 | +1.60 | +39.51% | 1,109 | 276 | 507.50 | 5.15 | -21.95 | -81.00% | 237 | 6 |
| 4.30 | +0.70 | +19.44% | 3,482 | 550 | 510.00 | 6.05 | -20.53 | -77.24% | 209 | 3 |
| 2.43 | -0.77 | -24.06% | 2,485 | 727 | 515.00 | 10.50 | -23.50 | -69.12% | 68 | 12 |
| 1.37 | -1.11 | -44.76% | 3,268 | 1,008 | 520.00 | 13.80 | -24.60 | -64.06% | 18 | 27 |
| 0.78 | -1.37 | -63.72% | 2,289 | 594 | 525.00 | 18.05 | -13.30 | -42.42% | 4 | 6 |
| 0.48 | -1.39 | -74.33% | 2,422 | 923 | 530.00 | 21.65 | -13.23 | -37.93% | 1 | 0 |
| 0.31 | -1.28 | -80.50% | 1,182 | 482 | 535.00 | 34.65 | 0.00 | - | - | 0 |
| 0.23 | -1.26 | -84.56% | 1,171 | 270 | 540.00 | 41.05 | -7.89 | -16.12% | 2 | 0 |
| 0.21 | -1.06 | -83.46% | 259 | 287 | 545.00 | 50.10 | 0.00 | - | 1 | 0 |
| 0.14 | -0.96 | -87.27% | 973 | 963 | 550.00 | 48.85 | -15.61 | -24.22% | 1 | 1 |
| 0.13 | -0.88 | -87.13% | 238 | 334 | 555.00 | 58.87 | 0.00 | - | 1 | 0 |
| 0.08 | -0.88 | -91.67% | 295 | 788 | 560.00 | - | - | - | - | - |
| 0.08 | -0.75 | -90.36% | 277 | 75 | 565.00 | - | - | - | - | - |
| 0.09 | -0.68 | -88.31% | 116 | 273 | 570.00 | - | - | - | - | - |
| 0.06 | -0.55 | -90.16% | 239 | 47 | 575.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | 15 | 40 | 580.00 | 80.00 | +80.00 | - | 1 | 0 |
| 0.04 | +0.04 | - | 18 | 28 | 585.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | 7 | 31 | 590.00 | - | - | - | - | - |
| 0.01 | -0.40 | -97.56% | 45 | 229 | 600.00 | 103.27 | 0.00 | - | 4 | 0 |
| 0.01 | +0.01 | - | 5 | 288 | 610.00 | 113.89 | 0.00 | - | - | 0 |
| 0.02 | +0.02 | - | 10 | 140 | 620.00 | 123.23 | 0.00 | - | - | 0 |
| 0.01 | +0.01 | - | 2 | 10 | 630.00 | - | - | - | - | - |
| 0.15 | +0.15 | - | - | 24 | 640.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 20 | 26 | 650.00 | - | - | - | - | - |
| 0.12 | +0.12 | - | - | 96 | 660.00 | - | - | - | - | - |
| 0.10 | +0.10 | - | - | 4 | 670.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 377 | 326 | 680.00 | - | - | - | - | - |
| 0.06 | +0.06 | - | - | 15 | 690.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.