COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
December 13, 2019
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.97 | 0.00 | - | 6 | 6 | 250.00 | 0.02 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 252.50 | 0.02 | 0.00 | - | 31 | 31 |
| - | - | - | - | - | 255.00 | 0.02 | -0.01 | -33.33% | 2 | 12 |
| - | - | - | - | - | 257.50 | 0.08 | 0.00 | - | - | 5 |
| 35.71 | 0.00 | - | 4 | 4 | 260.00 | 0.05 | +0.02 | +66.67% | 12 | 85 |
| - | - | - | - | - | 262.50 | 0.06 | -0.11 | -64.71% | 14 | 25 |
| 29.33 | -0.82 | -2.72% | 10 | 2 | 265.00 | 0.07 | 0.00 | - | 27 | 638 |
| - | - | - | - | - | 267.50 | 0.08 | -0.02 | -20.00% | 125 | 344 |
| 24.00 | -2.05 | -7.87% | 1 | 1 | 270.00 | 0.12 | -0.03 | -20.00% | 111 | 725 |
| 25.90 | 0.00 | - | 4 | 4 | 272.50 | 0.18 | -0.04 | -18.18% | 56 | 668 |
| 18.30 | -3.60 | -16.44% | 1 | 258 | 275.00 | 0.31 | -0.03 | -8.82% | 806 | 837 |
| 16.00 | -3.55 | -18.16% | 1 | 312 | 277.50 | 0.47 | -0.02 | -4.08% | 461 | 955 |
| 15.63 | -1.37 | -8.06% | 17 | 74 | 280.00 | 0.70 | -0.04 | -5.41% | 460 | 1,618 |
| 13.05 | -0.67 | -4.88% | 13 | 27 | 282.50 | 1.07 | 0.00 | - | 259 | 1,295 |
| 11.60 | -1.40 | -10.77% | 47 | 301 | 285.00 | 1.52 | +0.02 | +1.33% | 377 | 999 |
| 9.99 | -0.91 | -8.35% | 38 | 219 | 287.50 | 2.18 | +0.05 | +2.35% | 292 | 737 |
| 8.30 | -0.63 | -7.05% | 81 | 155 | 290.00 | 3.01 | +0.18 | +6.36% | 434 | 1,292 |
| 6.65 | -0.82 | -10.98% | 363 | 338 | 292.50 | 3.93 | +0.14 | +3.69% | 396 | 1,510 |
| 5.35 | -0.45 | -7.76% | 793 | 1,114 | 295.00 | 5.08 | +0.30 | +6.28% | 287 | 1,255 |
| 4.17 | -0.38 | -8.35% | 827 | 1,215 | 297.50 | 6.49 | +0.30 | +4.85% | 48 | 957 |
| 3.25 | -0.20 | -5.80% | 1,129 | 1,647 | 300.00 | 7.93 | +0.39 | +5.17% | 77 | 673 |
| 2.40 | -0.25 | -9.43% | 358 | 641 | 302.50 | 9.75 | +0.53 | +5.75% | 626 | 1,072 |
| 1.79 | -0.15 | -7.73% | 878 | 2,795 | 305.00 | 11.60 | +1.00 | +9.43% | 78 | 255 |
| 1.26 | -0.15 | -10.64% | 672 | 680 | 307.50 | 13.75 | +0.30 | +2.23% | 3 | 20 |
| 0.95 | -0.05 | -5.00% | 567 | 1,802 | 310.00 | 15.39 | 0.00 | - | 4 | 46 |
| 0.62 | -0.09 | -12.68% | 266 | 528 | 312.50 | 18.39 | 0.00 | - | 2 | 9 |
| 0.47 | -0.05 | -9.62% | 363 | 1,314 | 315.00 | 21.20 | +1.25 | +6.27% | 2 | 22 |
| 0.34 | -0.02 | -5.56% | 35 | 523 | 317.50 | 22.28 | 0.00 | - | 1 | 1 |
| 0.26 | 0.00 | - | 245 | 874 | 320.00 | 19.25 | 0.00 | - | 2 | 2 |
| 0.17 | -0.02 | -10.53% | 33 | 672 | 322.50 | 21.40 | 0.00 | - | 4 | 7 |
| 0.13 | -0.03 | -18.75% | 45 | 513 | 325.00 | 28.75 | 0.00 | - | 2 | 1 |
| 0.08 | 0.00 | - | 41 | 122 | 327.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 123 | 103 | 330.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 13 | 332.50 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 34 | 144 | 335.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 5 | 11 | 340.00 | - | - | - | - | - |
| 0.02 | -0.23 | -92.00% | 10 | 2 | 345.00 | - | - | - | - | - |