COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 13, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
45.970.00-66250.000.020.00-1023
-----252.500.020.00-3131
-----255.000.02-0.01-33.33%212
-----257.500.080.00--5
35.710.00-44260.000.05+0.02+66.67%1285
-----262.500.06-0.11-64.71%1425
29.33-0.82-2.72%102265.000.070.00-27638
-----267.500.08-0.02-20.00%125344
24.00-2.05-7.87%11270.000.12-0.03-20.00%111725
25.900.00-44272.500.18-0.04-18.18%56668
18.30-3.60-16.44%1258275.000.31-0.03-8.82%806837
16.00-3.55-18.16%1312277.500.47-0.02-4.08%461955
15.63-1.37-8.06%1774280.000.70-0.04-5.41%4601,618
13.05-0.67-4.88%1327282.501.070.00-2591,295
11.60-1.40-10.77%47301285.001.52+0.02+1.33%377999
9.99-0.91-8.35%38219287.502.18+0.05+2.35%292737
8.30-0.63-7.05%81155290.003.01+0.18+6.36%4341,292
6.65-0.82-10.98%363338292.503.93+0.14+3.69%3961,510
5.35-0.45-7.76%7931,114295.005.08+0.30+6.28%2871,255
4.17-0.38-8.35%8271,215297.506.49+0.30+4.85%48957
3.25-0.20-5.80%1,1291,647300.007.93+0.39+5.17%77673
2.40-0.25-9.43%358641302.509.75+0.53+5.75%6261,072
1.79-0.15-7.73%8782,795305.0011.60+1.00+9.43%78255
1.26-0.15-10.64%672680307.5013.75+0.30+2.23%320
0.95-0.05-5.00%5671,802310.0015.390.00-446
0.62-0.09-12.68%266528312.5018.390.00-29
0.47-0.05-9.62%3631,314315.0021.20+1.25+6.27%222
0.34-0.02-5.56%35523317.5022.280.00-11
0.260.00-245874320.0019.250.00-22
0.17-0.02-10.53%33672322.5021.400.00-47
0.13-0.03-18.75%45513325.0028.750.00-21
0.080.00-41122327.50-----
0.090.00-123103330.00-----
0.060.00-113332.50-----
0.05+0.01+25.00%34144335.00-----
0.03-0.01-25.00%511340.00-----
0.02-0.23-92.00%102345.00-----