Bulletin
Investor Alert

New York Markets Open in:

Costco Wholesale Corp.

NAS: COST

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 14, 2019, 7:50 p.m.

/zigman2/quotes/201191698/composite

$

305.00

Change

+0.41 +0.13%

Volume

Volume 95,969

Quotes are delayed by 20 min

/zigman2/quotes/201191698/composite

Previous close

$ 302.90

$ 304.59

Change

+1.69 +0.56%

Day low

Day high

$302.27

$305.89

Open

52 week low

52 week high

$189.51

$307.34

Open

OPTION CHAIN FOR COSTCO WHOLESALE CORP.

In-the-money

November, 2019 Options

Hide
CALLS PUTS
Expires November 15, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 153.00 156.35 150.00 quote 0.01 0.00 0.00 0.00 0.13 1.00
quote 0.00 0.00 0.00 148.15 151.10 155.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 143.20 145.85 160.00 quote 0.03 0.00 0.00 0.00 0.07 1.00
quote 126.60 0.00 0.00 138.10 141.05 165.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 133.20 135.95 170.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 128.15 130.80 175.00 quote 0.04 0.00 0.00 0.00 0.12 1.00
quote 117.80 0.00 0.00 123.20 126.00 33.00 180.00 quote 0.00 0.00 0.00 0.00 0.08
quote 112.56 0.00 0.00 118.00 120.90 2.00 185.00 quote 0.00 0.00 0.00 0.00 0.12
quote 107.95 0.00 0.00 112.35 116.50 1.00 190.00 quote 0.07 0.00 0.00 0.00 0.08 6.00
quote 0.00 0.00 0.00 108.20 110.85 195.00 quote 0.11 0.00 0.00 0.00 0.12 20.00
quote 0.00 0.00 0.00 103.25 106.00 200.00 quote 0.15 0.00 0.00 0.00 0.12 20.00
quote 92.97 0.00 0.00 98.05 101.15 2.00 205.00 quote 0.01 0.00 0.00 0.00 0.07 527.00
quote 0.00 0.00 0.00 93.60 95.40 210.00 quote 0.02 0.00 0.00 0.00 0.12 2.00
quote 0.00 0.00 0.00 88.70 90.40 215.00 quote 0.04 0.00 0.00 0.00 0.04 43.00
quote 77.55 0.00 0.00 83.35 86.25 2.00 220.00 quote 0.06 0.00 0.00 0.00 0.12 53.00
quote 0.00 0.00 0.00 78.65 80.50 225.00 quote 0.01 0.00 0.00 0.00 0.12 110.00
quote 67.68 0.00 0.00 73.40 76.20 2.00 230.00 quote 0.01 0.00 1.00 0.00 0.05 23.00
quote 62.49 0.00 0.00 68.75 70.55 1.00 235.00 quote 0.02 0.00 0.00 0.00 0.12 126.00
quote 61.87 4.02 6.00 63.55 65.95 9.00 240.00 quote 0.04 0.00 0.00 0.00 0.10 104.00
quote 52.56 0.00 0.00 58.65 60.60 1.00 245.00 quote 0.01 0.00 12.00 0.00 0.18 97.00
quote 56.00 0.00 0.00 53.70 55.55 21.00 250.00 quote 0.01 0.00 10.00 0.00 0.02 503.00
quote 0.00 0.00 0.00 51.20 53.10 252.50 quote 0.00 0.00 0.00 0.00 0.13
quote 43.10 0.00 0.00 48.50 50.80 55.00 255.00 quote 0.09 -0.15 1.00 0.00 0.07 167.00
quote 0.00 0.00 0.00 45.80 48.50 257.50 quote 0.00 0.00 0.00 0.00 0.13
quote 40.20 -4.55 1.00 43.60 45.25 5.00 260.00 quote 0.01 -0.01 10.00 0.00 0.03 1,459
quote 0.00 0.00 0.00 41.35 42.70 262.50 quote 0.00 0.00 0.00 0.00 0.13
quote 32.65 0.00 0.00 38.95 40.30 129.00 265.00 quote 0.27 0.26 5.00 0.00 0.01 513.00
quote 0.00 0.00 0.00 36.55 37.80 2.00 267.50 quote 0.00 0.00 0.00 0.00 0.13
quote 33.20 2.25 10.00 33.55 35.40 32.00 270.00 quote 0.01 0.00 10.00 0.00 0.01 1,188
quote 0.00 0.00 0.00 31.25 32.80 272.50 quote 0.00 0.00 0.00 0.00 0.13
quote 25.10 -2.30 11.00 28.80 30.40 22.00 275.00 quote 0.01 0.00 3.00 0.00 0.02 910.00
quote 19.05 0.00 0.00 26.05 27.90 277.50 quote 0.02 0.00 12.00 0.00 0.11 179.00
quote 23.60 -0.11 8.00 24.45 24.95 135.00 280.00 quote 0.01 0.00 43.00 0.00 0.03 1,123
quote 20.70 3.40 1.00 21.50 22.85 11.00 282.50 quote 0.03 -0.07 13.00 0.00 0.04 153.00
quote 19.45 0.53 9.00 19.45 19.95 259.00 285.00 quote 0.02 0.00 105.00 0.00 0.01 1,098
quote 18.05 0.00 0.00 16.05 18.15 31.00 287.50 quote 0.04 0.00 670.00 0.01 0.04 1,108
quote 14.00 0.70 66.00 14.50 14.90 604.00 290.00 quote 0.02 -0.03 143.00 0.02 0.04 1,464
quote 12.26 1.91 17.00 11.95 12.45 90.00 292.50 quote 0.03 -0.05 358.00 0.03 0.07 1,242
quote 9.20 0.47 181.00 9.45 9.95 926.00 295.00 quote 0.04 -0.08 240.00 0.03 0.07 1,351
quote 7.30 1.75 41.00 7.05 7.50 523.00 297.50 quote 0.06 -0.19 304.00 0.05 0.12 996.00
quote 4.70 1.30 365.00 4.65 4.90 1,410 300.00 quote 0.13 -0.47 520.00 0.12 0.15 1,477
quote 2.37 0.51 1,091 2.42 2.63 965.00 302.50 quote 0.36 -1.09 533.00 0.29 0.38 549.00
304.59 Current price as of 11/14/2019 04:00:00 PM
quote 0.93 0.11 4,588 0.82 0.94 5,296 305.00 quote 1.30 -1.60 360.00 1.15 1.30 587.00
quote 0.22 -0.13 3,043 0.20 0.25 3,839 307.50 quote 3.70 -1.51 13.00 2.91 3.15 229.00
quote 0.10 -0.06 4,807 0.04 0.10 2,761 310.00 quote 5.80 -4.00 2.00 5.10 5.75 124.00
quote 0.02 -0.07 238.00 0.00 0.05 829.00 312.50 quote 9.50 -1.50 1.00 7.55 8.25 4.00
quote 0.01 -0.05 569.00 0.00 0.01 937.00 315.00 quote 14.18 -5.04 1.00 9.35 11.70 4.00
quote 0.02 0.00 326.00 0.00 0.02 514.00 317.50 quote 11.15 0.00 0.00 12.25 13.65
quote 0.01 -0.01 35.00 0.00 0.01 944.00 320.00 quote 13.55 0.00 0.00 14.85 16.75 1.00
quote 0.01 -0.02 100.00 0.00 0.03 160.00 322.50 quote 0.00 0.00 0.00 17.25 19.25
quote 0.01 -0.01 1.00 0.00 0.01 496.00 325.00 quote 35.86 0.00 0.00 19.85 21.70 4.00
quote 0.00 0.00 0.00 0.00 0.13 327.50 quote 0.00 0.00 0.00 22.30 24.45
quote 0.01 -0.23 100.00 0.00 0.01 380.00 330.00 quote 25.95 0.00 0.00 24.75 26.00 14.00
quote 0.00 0.00 0.00 0.00 0.12 332.50 quote 0.00 0.00 0.00 27.10 28.95
quote 0.01 0.00 2.00 0.00 0.03 38.00 335.00 quote 0.00 0.00 0.00 29.80 31.15
quote 0.00 0.00 0.00 0.00 0.13 337.50 quote 0.00 0.00 0.00 32.20 33.80
quote 0.03 0.00 0.00 0.00 0.03 60.00 340.00 quote 37.68 0.00 0.00 34.75 36.10 12.00
quote 0.03 -0.01 20.00 0.00 0.05 372.00 345.00 quote 0.00 0.00 0.00 39.45 41.30
quote 0.03 0.00 0.00 0.00 0.13 32.00 350.00 quote 47.50 0.00 0.00 44.60 46.35
quote 0.05 0.00 0.00 0.00 0.02 1.00 355.00 quote 0.00 0.00 0.00 49.30 51.75
quote 0.02 0.00 0.00 0.00 0.01 106.00 360.00 quote 57.50 0.00 0.00 54.15 56.70 41.00
quote 0.01 0.00 0.00 0.00 0.12 124.00 365.00 quote 66.86 0.00 0.00 59.50 61.35
quote 0.00 0.00 0.00 0.00 0.12 370.00 quote 73.60 0.00 0.00 63.90 66.55 10.00
quote 0.00 0.00 0.00 0.00 0.12 375.00 quote 0.00 0.00 0.00 69.45 71.35
quote 0.01 0.00 0.00 0.00 0.12 2.00 380.00 quote 89.55 0.00 0.00 74.50 76.40
quote 0.03 0.00 0.00 0.00 0.12 1.00 385.00 quote 88.60 0.00 0.00 79.50 81.25
quote 0.01 0.00 0.00 0.00 0.01 22.00 390.00 quote 0.00 0.00 0.00 84.00 86.50
quote 0.00 0.00 0.00 0.00 0.18 395.00 quote 0.00 0.00 0.00 89.55 91.20
quote 0.02 0.00 0.00 0.00 0.18 1.00 400.00 quote 102.60 0.00 0.00 93.90 96.80
CALLS PUTS
Expires November 22, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 78.25 81.45 225.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 73.85 75.40 230.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 68.90 70.60 235.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 63.90 65.55 240.00 quote 0.24 0.00 0.00 0.00 0.05 30.00
quote 52.52 0.00 0.00 58.75 60.45 10.00 245.00 quote 0.46 0.00 0.00 0.00 0.04 10.00
quote 0.00 0.00 0.00 53.90 55.55 250.00 quote 0.03 -0.14 3.00 0.00 0.07 18.00
quote 0.00 0.00 0.00 48.60 50.50 255.00 quote 0.12 0.00 0.00 0.00 0.07 5.00
quote 0.00 0.00 0.00 45.75 48.20 257.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 43.90 45.50 260.00 quote 0.02 -0.07 1.00 0.00 0.07 27.00
quote 35.02 0.00 0.00 41.55 42.85 5.00 262.50 quote 0.01 -0.01 23.00 0.00 0.10 35.00
quote 35.00 0.00 0.00 38.85 40.40 50.00 265.00 quote 0.06 0.01 15.00 0.00 0.10 22.00
quote 27.75 0.00 0.00 36.10 37.95 267.50 quote 0.05 0.00 0.00 0.00 0.09 12.00
quote 28.70 0.00 0.00 34.05 35.55 8.00 270.00 quote 0.02 -0.04 5.00 0.00 0.11 162.00
quote 0.00 0.00 0.00 31.55 33.00 272.50 quote 0.06 0.01 24.00 0.00 0.13 29.00
quote 23.04 0.00 0.00 29.05 30.30 5.00 275.00 quote 0.05 -0.03 4.00 0.00 0.07 76.00
quote 0.00 0.00 0.00 26.15 27.90 277.50 quote 0.05 0.00 3.00 0.00 0.08 162.00
quote 19.31 2.16 2.00 24.25 25.45 28.00 280.00 quote 0.07 0.00 4.00 0.05 0.07 246.00
quote 19.27 3.17 2.00 21.55 23.00 9.00 282.50 quote 0.06 -0.04 5.00 0.04 0.09 324.00
quote 16.35 -1.75 5.00 19.05 20.70 31.00 285.00 quote 0.11 -0.06 50.00 0.07 0.11 603.00
quote 13.18 -6.07 1.00 16.60 18.15 8.00 287.50 quote 0.18 -0.06 292.00 0.11 0.15 334.00
quote 14.32 0.47 4.00 14.40 15.45 92.00 290.00 quote 0.25 -0.12 93.00 0.16 0.21 448.00
quote 10.87 0.47 5.00 12.40 12.80 49.00 292.50 quote 0.28 -0.14 326.00 0.25 0.31 316.00
quote 9.70 0.30 34.00 10.10 10.40 195.00 295.00 quote 0.47 -0.35 121.00 0.41 0.46 603.00
quote 7.90 1.23 37.00 7.85 8.20 140.00 297.50 quote 0.72 -0.38 227.00 0.65 0.73 234.00
quote 5.50 0.64 148.00 5.80 6.05 364.00 300.00 quote 1.19 -0.73 166.00 1.08 1.17 443.00
quote 4.08 1.03 348.00 4.00 4.20 622.00 302.50 quote 1.94 -0.72 204.00 1.75 1.88 228.00
304.59 Current price as of 11/14/2019 04:00:00 PM
quote 2.52 0.42 1,223 2.56 2.67 942.00 305.00 quote 2.91 -1.26 326.00 2.75 2.93 214.00
quote 1.54 0.29 1,024 1.48 1.55 779.00 307.50 quote 4.71 -1.74 93.00 4.15 4.35 52.00
quote 0.80 0.12 1,413 0.77 0.84 809.00 310.00 quote 7.45 -0.45 17.00 5.95 6.15 22.00
quote 0.40 0.11 606.00 0.38 0.43 273.00 312.50 quote 9.65 0.65 2.00 7.90 8.50 11.00
quote 0.19 0.00 236.00 0.16 0.19 383.00 315.00 quote 12.22 0.00 2.00 9.95 11.05 3.00
quote 0.09 0.03 258.00 0.05 0.12 155.00 317.50 quote 11.50 0.00 4.00 12.15 13.75
quote 0.03 0.00 63.00 0.01 0.07 68.00 320.00 quote 0.00 0.00 0.00 14.65 16.55
quote 0.05 -0.03 1.00 0.00 0.06 87.00 322.50 quote 20.44 0.00 0.00 17.20 19.00 2.00
quote 0.01 -0.03 2.00 0.00 0.09 35.00 325.00 quote 0.00 0.00 0.00 19.80 21.20
quote 0.03 0.00 0.00 0.00 0.07 1.00 327.50 quote 0.00 0.00 0.00 22.10 24.20
quote 0.05 0.00 0.00 0.00 0.05 10.00 330.00 quote 0.00 0.00 0.00 24.85 26.05
quote 0.00 0.00 0.00 0.00 0.04 332.50 quote 0.00 0.00 0.00 27.25 28.60
quote 0.05 0.00 0.00 0.00 0.05 4.00 335.00 quote 0.00 0.00 0.00 29.65 31.55
quote 0.00 0.00 0.00 0.00 0.04 337.50 quote 0.00 0.00 0.00 32.25 33.45
quote 0.00 0.00 0.00 0.00 0.05 340.00 quote 0.00 0.00 0.00 34.35 36.25
quote 0.00 0.00 0.00 0.00 0.04 342.50 quote 0.00 0.00 0.00 37.25 39.05
quote 0.00 0.00 0.00 0.00 0.04 345.00 quote 0.00 0.00 0.00 39.70 41.65
quote 0.00 0.00 0.00 0.00 0.05 347.50 quote 0.00 0.00 0.00 42.15 43.50
CALLS PUTS
Expires November 29, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 57.20 0.00 0.00 63.60 65.65 4.00 240.00 quote 0.26 0.00 0.00 0.00 0.07 117.00
quote 0.00 0.00 0.00 58.55 60.90 245.00 quote 0.00 0.00 0.00 0.00 0.75
quote 47.56 0.00 0.00 54.00 55.75 250.00 quote 0.16 0.00 0.00 0.00 0.20 3.00
quote 0.00 0.00 0.00 47.70 51.35 255.00 quote 0.01 -0.39 20.00 0.00 0.03 21.00
quote 43.46 0.00 0.00 43.35 45.65 1.00 260.00 quote 0.12 0.00 0.00 0.00 0.21 2.00
quote 0.00 0.00 0.00 41.20 43.25 262.50 quote 0.00 0.00 0.00 0.00 0.22
quote 36.19 0.00 0.00 38.60 40.80 1.00 265.00 quote 0.05 -0.04 10.00 0.00 0.14 58.00
quote 0.00 0.00 0.00 35.90 38.15 267.50 quote 0.00 0.00 0.00 0.00 0.23
quote 27.74 0.00 0.00 33.85 35.85 1.00 270.00 quote 0.07 -0.34 11.00 0.00 0.10 60.00
quote 0.00 0.00 0.00 31.80 33.15 272.50 quote 0.14 -0.12 1.00 0.04 0.09 49.00
quote 29.00 0.00 1.00 28.80 30.65 10.00 275.00 quote 0.08 -0.04 7.00 0.06 0.10 165.00
quote 20.02 0.00 0.00 26.70 28.10 1.00 277.50 quote 0.11 -0.11 16.00 0.08 0.13 69.00
quote 25.18 1.08 1.00 24.35 25.70 3.00 280.00 quote 0.13 -0.04 156.00 0.11 0.15 163.00
quote 20.00 0.00 0.00 21.65 23.40 1.00 282.50 quote 0.22 0.00 2.00 0.16 0.19 122.00
quote 19.29 0.00 1.00 19.40 20.80 5.00 285.00 quote 0.27 -0.08 20.00 0.20 0.28 289.00
quote 13.60 -4.62 1.00 16.80 18.20 69.00 287.50 quote 0.39 -0.03 1.00 0.30 0.36 580.00
quote 14.20 -0.13 15.00 14.65 15.55 68.00 290.00 quote 0.54 -0.08 37.00 0.43 0.49 244.00
quote 13.20 2.80 1.00 12.55 13.40 85.00 292.50 quote 0.63 -0.30 44.00 0.60 0.68 166.00
quote 11.25 1.30 5.00 10.65 11.00 121.00 295.00 quote 1.19 -0.01 56.00 0.88 0.95 324.00
quote 8.05 0.10 20.00 8.60 8.80 121.00 297.50 quote 1.40 -0.18 30.00 1.23 1.36 231.00
quote 6.69 0.49 120.00 6.60 6.90 2,953 300.00 quote 1.90 -0.28 191.00 1.82 1.94 419.00
quote 5.00 0.80 165.00 4.95 5.15 290.00 302.50 quote 2.70 -0.43 171.00 2.57 2.74 73.00
304.59 Current price as of 11/14/2019 04:00:00 PM
quote 3.65 0.88 414.00 3.45 3.70 1,108 305.00 quote 3.99 -0.41 60.00 3.60 3.80 70.00
quote 2.27 0.47 560.00 2.37 2.51 574.00 307.50 quote 5.30 -0.64 83.00 4.90 5.15 51.00
quote 1.50 0.35 1,117 1.48 1.61 3,020 310.00 quote 6.10 -1.30 2.00 6.55 6.80 26.00
quote 0.90 0.28 81.00 0.88 0.99 192.00 312.50 quote 7.85 0.00 0.00 8.20 8.95 1.00
quote 0.50 0.07 38.00 0.49 0.56 191.00 315.00 quote 14.10 1.08 1.00 10.40 11.25 19.00
quote 0.31 0.12 23.00 0.26 0.31 124.00 317.50 quote 0.00 0.00 0.00 12.40 13.65
quote 0.14 0.04 7.00 0.15 0.19 135.00 320.00 quote 0.00 0.00 0.00 14.65 16.30
quote 0.08 0.04 18.00 0.05 0.13 26.00 322.50 quote 0.00 0.00 0.00 17.30 18.50
quote 0.06 0.02 20.00 0.00 0.08 66.00 325.00 quote 0.00 0.00 0.00 19.75 21.30
quote 0.00 0.00 0.00 0.00 1.58 327.50 quote 0.00 0.00 0.00 22.10 23.55
quote 0.01 0.00 0.00 0.00 0.12 12.00 330.00 quote 0.00 0.00 0.00 24.70 26.10
quote 0.00 0.00 0.00 0.00 1.17 332.50 quote 0.00 0.00 0.00 27.20 28.85
quote 0.03 -0.09 7.00 0.00 0.10 1.00 335.00 quote 0.00 0.00 0.00 29.70 31.10
quote 0.13 0.00 0.00 0.00 0.88 1.00 340.00 quote 0.00 0.00 0.00 34.70 36.10
quote 0.00 0.00 0.00 0.00 0.10 345.00 quote 0.00 0.00 0.00 39.80 41.10

December, 2019 Options

Show

January, 2020 Options

Show

April, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.