OPTION CHAIN FOR COSTCO WHOLESALE CORP.
|
In-the-money
|
||||||||||||||
| 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 | ||
Show All |
