COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
October 18, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----145.000.020.00-10
-----150.000.010.00-170
-----155.000.030.00-380
-----160.000.040.00-3140
115.070.00-121165.000.010.00-6169
103.230.00-22170.000.030.00-90108
122.140.00-30175.000.160.00-34125
90.500.00-112180.000.010.00-1584
62.280.00-121185.000.040.00-1255
103.360.00-312190.000.010.00-105937
81.720.00-146195.000.040.00-2195
98.700.00-153200.000.010.00-10469
91.440.00-30205.000.030.00-10450
88.600.00-31139210.000.010.00-41490
81.680.00-20215.000.040.00-30161
77.720.00-1258220.000.030.00-2559
73.620.00-3168225.000.010.00-30352
70.10+3.27+4.89%1320230.000.020.00-11,081
63.700.00-3130235.000.02-0.02-50.00%101,067
58.600.00-4373240.000.010.00-1582
55.58+4.38+8.55%1334245.000.010.00-3761
-----247.500.040.00--20
51.55+2.55+5.20%7840250.000.010.00-81,370
41.500.00--1252.50-----
43.140.00-2866255.000.010.00-31,157
-----257.500.010.00--1
39.90+2.40+6.40%1681260.000.010.00-11,425
37.320.00-222262.50-----
35.57+1.87+5.55%6825265.000.010.00-751,274
21.540.00-2117267.500.060.00-2101
30.90+2.00+6.92%111,642270.000.04+0.02+100.00%31,614
19.250.00-29272.500.030.00-235407
26.92+3.28+13.87%51,866275.000.02-0.02-50.00%71,062
21.340.00-115277.500.02-0.01-33.33%5200
20.55+1.70+9.02%81,750280.000.01-0.03-75.00%52,081
17.67+1.44+8.87%249282.500.050.00-27431
15.11+1.29+9.33%11,044285.000.02-0.03-60.00%41,080
13.22+2.32+21.28%9241287.500.05-0.03-37.50%79740
10.63+1.53+16.81%331,332290.000.06-0.05-45.45%1221,926
7.65+1.05+15.91%43449292.500.10-0.10-50.00%1911,087
5.85+1.45+32.95%2281,623295.000.19-0.24-55.81%2211,089
3.49+1.09+45.42%3301,091297.500.50-0.52-50.98%557929
1.75+0.70+66.67%1,7854,862300.001.03-1.05-50.48%5431,077
0.60+0.22+57.89%3,3651,588302.502.63-2.67-50.38%18450
0.16+0.03+23.08%6022,836305.004.50-2.45-35.25%26271
0.04+0.01+33.33%133548307.5011.000.00-16
0.01-0.01-50.00%131,996310.009.00-2.65-22.75%1625
0.03+0.01+50.00%32,314312.5018.090.00-10
0.020.00-13846315.0017.450.00-24
0.010.00-992317.5022.950.00--0
0.020.00-15836320.0021.650.00-121
0.020.00-51,026325.0031.150.00-160
0.040.00--5327.50-----
0.020.00-11,464330.0035.400.00-130
0.010.00-2468335.00-----
0.070.00-2731340.00-----
0.090.00-80113345.00-----
0.010.00-51,117350.0059.640.00--0
0.010.00-148355.0063.950.00-1-
0.020.00-173360.00-----
0.030.00-10229370.00-----