Bulletin
Investor Alert

Costco Wholesale Corp.

NAS: COST

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 22, 2020, 7:59 p.m.

/zigman2/quotes/201191698/composite

$

302.50

Change

+0.07 +0.02%

Volume

Volume 75,615

Quotes are delayed by 20 min

/zigman2/quotes/201191698/composite

Previous close

$ 301.97

$ 302.43

Change

+0.46 +0.15%

Day low

Day high

$300.83

$303.94

Open

52 week low

52 week high

$233.05

$325.26

Open

OPTION CHAIN FOR COSTCO WHOLESALE CORP.

In-the-money

May, 2020 Options

Hide
CALLS PUTS
Expires May 29, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 147.40 0.00 2.00 145.10 150.00 155.00 quote 0.10 0.00 0.00 0.00 1.89 2.00
quote 0.00 0.00 0.00 140.10 145.00 160.00 quote 0.00 0.00 0.00 0.00 1.94
quote 0.00 0.00 0.00 135.30 139.85 165.00 quote 0.00 0.00 0.00 0.00 1.96
quote 132.94 0.00 0.00 130.10 134.85 4.00 170.00 quote 0.00 0.00 0.00 0.00 1.99
quote 0.00 0.00 0.00 125.30 130.00 175.00 quote 0.00 0.00 0.00 0.00 2.04
quote 0.00 0.00 0.00 120.10 125.00 180.00 quote 0.00 0.00 0.00 0.00 2.07
quote 0.00 0.00 0.00 115.15 119.75 185.00 quote 0.00 0.00 0.00 0.00 2.12
quote 0.00 0.00 0.00 110.10 114.70 190.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 105.15 109.80 195.00 quote 0.00 0.00 0.00 0.00 2.24
quote 0.00 0.00 0.00 100.30 104.95 200.00 quote 0.00 0.00 0.00 0.00 2.29
quote 99.34 0.00 0.00 95.30 99.90 3.00 205.00 quote 0.00 0.00 0.00 0.00 2.37
quote 0.00 0.00 0.00 90.20 94.80 210.00 quote 0.00 0.00 0.00 0.00 2.44
quote 0.00 0.00 0.00 85.30 89.90 215.00 quote 0.00 0.00 0.00 0.00 2.75
quote 0.00 0.00 0.00 80.15 84.70 220.00 quote 0.01 0.00 0.00 0.00 0.10 21.00
quote 0.00 0.00 0.00 75.25 79.75 225.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 70.10 74.65 230.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 65.30 69.85 235.00 quote 0.10 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 60.15 64.70 240.00 quote 0.20 0.00 0.00 0.00 2.52 10.00
quote 62.50 0.00 0.00 55.15 59.70 2.00 245.00 quote 0.00 0.00 0.00 0.00 2.52
quote 52.22 0.00 1.00 50.10 54.90 6.00 250.00 quote 0.65 0.00 0.00 0.00 0.03 6.00
quote 47.27 0.00 1.00 45.15 49.70 255.00 quote 0.43 0.00 0.00 0.00 0.19 6.00
quote 47.00 0.00 0.00 40.20 44.90 2.00 260.00 quote 0.71 0.00 0.00 0.00 0.05 33.00
quote 45.93 0.00 0.00 35.20 39.75 1.00 265.00 quote 0.05 0.00 4.00 0.00 0.06 46.00
quote 32.20 0.00 2.00 29.50 33.75 898.00 270.00 quote 0.06 0.00 91.00 0.05 0.08 139.00
quote 29.05 0.00 0.00 25.55 28.10 19.00 275.00 quote 0.10 0.00 326.00 0.05 0.17 511.00
quote 22.90 0.00 14.00 21.90 23.00 9.00 280.00 quote 0.32 0.00 444.00 0.11 0.48 689.00
quote 20.35 0.00 11.00 18.75 22.25 1.00 282.50 quote 0.53 0.00 283.00 0.41 0.58 498.00
quote 18.45 0.00 0.00 16.65 18.50 18.00 285.00 quote 0.79 0.00 868.00 0.56 0.90 851.00
quote 17.48 0.00 1.00 15.90 16.40 28.00 287.50 quote 1.17 0.00 355.00 0.92 1.56 334.00
quote 14.50 0.00 58.00 13.65 14.60 71.00 290.00 quote 1.74 0.00 542.00 1.68 1.90 936.00
quote 12.54 0.00 7.00 12.25 12.70 46.00 292.50 quote 2.33 0.00 262.00 2.09 2.57 328.00
quote 10.70 0.00 71.00 10.55 11.25 104.00 295.00 quote 3.30 0.00 492.00 3.15 3.40 686.00
quote 10.25 0.00 32.00 8.65 9.65 51.00 297.50 quote 4.17 0.00 195.00 4.05 4.40 439.00
quote 8.10 0.00 200.00 7.80 8.25 629.00 300.00 quote 5.30 0.00 645.00 5.25 5.50 830.00
302.43 Current price as of 5/22/2020 04:00:00 PM
quote 6.65 0.00 384.00 6.40 6.90 1,153 302.50 quote 6.62 0.00 368.00 6.50 7.25 506.00
quote 5.65 0.00 1,130 5.30 5.50 837.00 305.00 quote 8.00 0.00 470.00 7.25 8.35 452.00
quote 4.50 0.00 521.00 4.20 4.65 535.00 307.50 quote 9.30 0.00 55.00 9.10 10.00 111.00
quote 3.60 0.00 1,337 3.45 3.65 3,001 310.00 quote 10.77 0.00 30.00 10.40 11.45 138.00
quote 2.88 0.00 436.00 2.50 3.00 1,614 312.50 quote 13.35 0.00 1.00 12.65 13.25 17.00
quote 2.25 0.00 768.00 2.14 2.24 1,051 315.00 quote 15.02 0.00 10.00 14.55 15.95 57.00
quote 1.84 0.00 225.00 1.73 1.97 320.00 317.50 quote 16.03 0.00 0.00 16.55 18.05 14.00
quote 1.38 0.00 1,034 1.34 1.41 1,356 320.00 quote 19.24 0.00 15.00 18.10 19.25 41.00
quote 1.11 0.00 236.00 0.80 1.46 167.00 322.50 quote 20.70 0.00 2.00 19.10 21.25 20.00
quote 0.92 0.00 398.00 0.90 0.93 785.00 325.00 quote 22.85 0.00 4.00 23.15 23.70 18.00
quote 0.71 0.00 50.00 0.67 0.77 136.00 327.50 quote 25.18 0.00 4.00 23.30 26.75 6.00
quote 0.66 0.00 331.00 0.64 0.73 1,196 330.00 quote 26.94 0.00 2.00 26.15 29.70
quote 0.53 0.00 22.00 0.35 0.59 149.00 332.50 quote 0.00 0.00 0.00 28.50 32.15
quote 0.46 0.00 48.00 0.44 0.53 407.00 335.00 quote 31.94 0.00 2.00 31.15 34.00
quote 0.39 0.00 500.00 0.38 0.39 2,908 340.00 quote 0.00 0.00 0.00 35.90 39.50
quote 0.31 0.00 12.00 0.20 0.45 165.00 345.00 quote 0.00 0.00 0.00 40.65 44.70
quote 0.25 0.00 123.00 0.19 0.42 212.00 350.00 quote 45.92 0.00 0.00 45.10 49.65 5.00
quote 0.49 0.00 0.00 0.05 0.24 23.00 355.00 quote 0.00 0.00 0.00 50.60 54.50
quote 0.18 0.00 96.00 0.17 0.39 75.00 360.00 quote 0.00 0.00 0.00 55.70 59.30
quote 0.20 0.00 1.00 0.01 0.80 5.00 365.00 quote 0.00 0.00 0.00 60.60 64.30
quote 0.14 0.00 96.00 0.08 0.15 125.00 370.00 quote 0.00 0.00 0.00 65.60 69.30
quote 0.10 0.00 17.00 0.00 0.47 62.00 375.00 quote 0.00 0.00 0.00 70.00 74.75
quote 0.10 0.00 108.00 0.01 0.13 323.00 380.00 quote 0.00 0.00 0.00 75.05 79.80
quote 0.08 0.00 0.00 0.01 2.60 1.00 385.00 quote 0.00 0.00 0.00 80.25 84.95
quote 0.36 0.00 0.00 0.01 4.30 224.00 390.00 quote 0.00 0.00 0.00 85.10 89.90
quote 0.16 0.00 1.00 0.00 0.21 889.00 395.00 quote 0.00 0.00 0.00 90.10 94.85
quote 0.19 0.00 0.00 0.00 2.58 40.00 400.00 quote 0.00 0.00 0.00 95.00 99.60
quote 0.11 0.00 0.00 0.00 0.05 193.00 405.00 quote 0.00 0.00 0.00 100.10 104.80
quote 0.00 0.00 0.00 0.00 0.05 410.00 quote 0.00 0.00 0.00 105.30 110.00
quote 0.00 0.00 0.00 0.00 0.04 415.00 quote 0.00 0.00 0.00 110.10 114.80
quote 0.01 0.00 10.00 0.01 2.53 1.00 420.00 quote 0.00 0.00 0.00 115.10 119.75
quote 0.00 0.00 0.00 0.00 0.04 425.00 quote 0.00 0.00 0.00 120.05 124.80

June, 2020 Options

Show

July, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show

July, 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.