COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
213.470.00-8780.000.020.00-51,172
208.460.00-2085.000.070.00-2057
204.220.00-10190.000.040.00-600
138.650.00-61695.000.020.00-3141
192.270.00-39100.000.020.00-2491
159.900.00-10105.000.020.00-3163
182.100.00-18110.000.100.00-43148
176.650.00-1595115.000.550.00-191
173.070.00-233120.000.080.00-11406
166.200.00-224125.000.040.00-4297
167.000.00-124130.000.050.00-50738
162.350.00-313135.000.350.00-10419
137.140.00-198140.000.100.00-10
113.250.00-316145.000.580.00-19485
142.000.00-10199150.000.450.00-21,193
126.950.00-40155.000.150.00-31631
139.210.00-295160.000.470.00-60
130.630.00-270165.000.220.00-5897
125.300.00-294170.000.250.00-3405
118.880.00-168175.000.250.00-1151
110.330.00-3651180.000.300.00-521,299
112.440.00-1126185.000.400.00-3373
110.000.00-2363190.000.460.00-1561
96.600.00-5377195.000.490.00-1764
90.000.00-8389200.000.650.00-12,151
81.220.00-611205.000.800.00-20882
92.760.00-11,213210.000.970.00-5063,066
77.620.00-126215.001.150.00-1278
71.870.00-1708220.001.240.00-41,176
80.600.00-111225.001.600.00-4310
62.350.00-5746230.001.61-0.14-8.00%17562
70.340.00-2288235.002.170.00-26472
53.650.00-21,280240.002.26-0.44-16.30%20996
50.000.00-12854245.002.73-0.47-14.69%6497
45.570.00-31,066250.003.430.00-101,371
39.650.00-1339255.004.690.00-13270
36.750.00-6896260.005.400.00-1773
31.900.00-1219265.006.500.00-2725
29.500.00-201,522270.006.78-0.72-9.60%2441
26.96+1.96+7.84%2257275.008.900.00-2259
22.630.00-1122,410280.0010.850.00-51,165
18.550.00-9717285.0011.37-0.68-5.64%3441
17.05+0.15+0.89%4817290.0013.99-0.43-2.98%1564
13.660.00-41562295.0017.600.00-3427
12.11+0.51+4.40%5859300.0019.590.00-10301
10.50+0.73+7.47%2558305.0021.650.00-256
8.41+1.16+16.00%5914310.0021.700.00-1238
5.20+0.40+8.33%3749320.0034.500.00-1029
2.980.00-2381,921330.0041.000.00-25
1.92+0.23+13.61%1204340.0051.250.00-19
1.10+0.14+14.58%6542350.0048.750.00-75
0.480.00-698360.0054.000.00-25
0.280.00-41510370.0075.880.00-22