OPTION CHAIN FOR COSTCO WHOLESALE CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 29, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 143.35 | 146.30 | 220.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 1.27 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 138.35 | 141.10 | 225.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 1.27 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 133.35 | 136.15 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.27 | ||
| quote | 0.00 | 0.00 | 0.00 | 128.40 | 131.10 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.27 | ||
| quote | 0.00 | 0.00 | 0.00 | 122.90 | 126.15 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.27 | ||
| quote | 0.00 | 0.00 | 0.00 | 118.10 | 121.10 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.27 | ||
| quote | 0.00 | 0.00 | 0.00 | 113.45 | 116.10 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.27 | ||
| quote | 0.00 | 0.00 | 0.00 | 108.20 | 111.25 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.19 | ||
| quote | 0.00 | 0.00 | 0.00 | 103.10 | 106.10 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.23 | ||
| quote | 0.00 | 0.00 | 0.00 | 98.35 | 101.10 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.19 | ||
| quote | 0.00 | 0.00 | 0.00 | 93.20 | 96.15 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.61 | ||
| quote | 0.00 | 0.00 | 0.00 | 88.25 | 91.25 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 83.30 | 86.30 | 280.00 | quote | 0.03 | 0.02 | 1.00 | 0.00 | 0.10 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 78.25 | 81.10 | 285.00 | quote | 0.64 | 0.00 | 0.00 | 0.00 | 1.25 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 73.25 | 76.35 | 290.00 | quote | 0.89 | 0.00 | 0.00 | 0.00 | 1.47 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 68.30 | 71.10 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.41 | ||
| quote | 0.00 | 0.00 | 0.00 | 65.75 | 68.85 | 297.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.24 | ||
| quote | 61.20 | 0.00 | 0.00 | 63.25 | 66.15 | 1.00 | 300.00 | quote | 0.01 | -0.02 | 77.00 | 0.01 | 0.03 | 151.00 |
| quote | 0.00 | 0.00 | 0.00 | 58.20 | 61.30 | 305.00 | quote | 0.04 | 0.00 | 4.00 | 0.00 | 0.07 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 53.35 | 56.25 | 310.00 | quote | 0.04 | 0.00 | 10.00 | 0.00 | 0.07 | 10.00 | |
| quote | 60.10 | 0.00 | 0.00 | 48.35 | 51.20 | 1.00 | 315.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.07 | 12.00 |
| quote | 35.60 | 0.00 | 0.00 | 43.35 | 46.25 | 12.00 | 320.00 | quote | 0.08 | 0.01 | 1.00 | 0.00 | 0.07 | 74.00 |
| quote | 0.00 | 0.00 | 0.00 | 38.35 | 41.10 | 325.00 | quote | 0.06 | -0.09 | 159.00 | 0.00 | 0.12 | 182.00 | |
| quote | 30.50 | 0.00 | 2.00 | 34.85 | 36.30 | 139.00 | 330.00 | quote | 0.07 | -0.01 | 1.00 | 0.05 | 0.08 | 398.00 |
| quote | 29.25 | 0.00 | 5.00 | 28.60 | 30.60 | 13.00 | 335.00 | quote | 0.04 | -0.06 | 8.00 | 0.00 | 0.08 | 360.00 |
| quote | 0.00 | 0.00 | 0.00 | 25.70 | 28.50 | 337.50 | quote | 0.10 | -0.02 | 23.00 | 0.07 | 0.22 | 298.00 | |
| quote | 18.50 | -2.70 | 1.00 | 23.45 | 25.65 | 12.00 | 340.00 | quote | 0.10 | -0.03 | 42.00 | 0.08 | 0.10 | 485.00 |
| quote | 18.80 | -1.70 | 2.00 | 21.05 | 23.10 | 4.00 | 342.50 | quote | 0.11 | -0.14 | 26.00 | 0.10 | 0.28 | 404.00 |
| quote | 19.48 | 0.00 | 21.00 | 18.55 | 20.55 | 30.00 | 345.00 | quote | 0.13 | -0.10 | 145.00 | 0.10 | 0.14 | 593.00 |
| quote | 16.05 | 2.36 | 2.00 | 16.05 | 18.85 | 19.00 | 347.50 | quote | 0.19 | -0.14 | 77.00 | 0.17 | 0.24 | 884.00 |
| quote | 15.80 | 4.41 | 62.00 | 15.10 | 15.50 | 134.00 | 350.00 | quote | 0.24 | -0.25 | 271.00 | 0.22 | 0.24 | 1,356 |
| quote | 12.80 | 3.87 | 5.00 | 11.65 | 13.10 | 38.00 | 352.50 | quote | 0.36 | -0.41 | 149.00 | 0.29 | 0.37 | 877.00 |
| quote | 11.00 | 3.10 | 226.00 | 10.30 | 11.05 | 351.00 | 355.00 | quote | 0.52 | -0.67 | 443.00 | 0.46 | 0.63 | 1,746 |
| quote | 8.72 | 3.02 | 27.00 | 8.05 | 8.55 | 174.00 | 357.50 | quote | 0.82 | -1.04 | 793.00 | 0.70 | 0.81 | 1,120 |
| quote | 6.30 | 1.85 | 265.00 | 6.10 | 6.40 | 763.00 | 360.00 | quote | 1.25 | -1.35 | 704.00 | 1.13 | 1.31 | 985.00 |
| quote | 4.50 | 1.35 | 834.00 | 4.35 | 4.60 | 720.00 | 362.50 | quote | 1.82 | -2.69 | 190.00 | 1.80 | 1.97 | 684.00 |
| 364.98 | Current price as of 1/26/2021 04:00:00 PM | |||||||||||||
| quote | 2.98 | 0.88 | 775.00 | 2.90 | 3.05 | 1,404 | 365.00 | quote | 3.10 | -2.81 | 638.00 | 2.82 | 3.10 | 623.00 |
| quote | 1.89 | 0.52 | 768.00 | 1.82 | 2.01 | 982.00 | 367.50 | quote | 4.48 | -4.72 | 150.00 | 4.20 | 4.50 | 418.00 |
| quote | 1.12 | 0.17 | 1,896 | 1.12 | 1.20 | 1,700 | 370.00 | quote | 6.12 | -3.30 | 68.00 | 5.80 | 6.45 | 234.00 |
| quote | 0.73 | 0.11 | 441.00 | 0.62 | 0.79 | 313.00 | 372.50 | quote | 8.28 | -3.29 | 10.00 | 7.55 | 8.95 | 143.00 |
| quote | 0.45 | 0.07 | 427.00 | 0.40 | 0.53 | 952.00 | 375.00 | quote | 10.40 | -4.95 | 11.00 | 9.45 | 10.60 | 158.00 |
| quote | 0.32 | 0.04 | 252.00 | 0.26 | 0.34 | 477.00 | 377.50 | quote | 14.35 | 0.00 | 6.00 | 12.00 | 14.55 | 13.00 |
| quote | 0.20 | -0.01 | 220.00 | 0.18 | 0.21 | 797.00 | 380.00 | quote | 14.50 | -7.30 | 4.00 | 13.60 | 15.40 | 222.00 |
| quote | 0.15 | -0.02 | 107.00 | 0.05 | 0.19 | 761.00 | 382.50 | quote | 18.80 | -1.65 | 2.00 | 16.15 | 17.90 | 9.00 |
| quote | 0.11 | -0.02 | 62.00 | 0.11 | 0.16 | 419.00 | 385.00 | quote | 21.49 | 0.00 | 11.00 | 19.10 | 21.80 | 33.00 |
| quote | 0.13 | -0.03 | 15.00 | 0.09 | 0.22 | 131.00 | 387.50 | quote | 12.10 | 0.00 | 0.00 | 21.45 | 22.85 | 4.00 |
| quote | 0.10 | 0.00 | 75.00 | 0.08 | 0.13 | 159.00 | 390.00 | quote | 24.75 | -1.50 | 10.00 | 23.85 | 25.80 | 22.00 |
| quote | 0.09 | -0.03 | 20.00 | 0.07 | 0.10 | 132.00 | 392.50 | quote | 0.00 | 0.00 | 0.00 | 27.05 | 29.30 | |
| quote | 0.08 | -0.03 | 1.00 | 0.00 | 0.11 | 122.00 | 395.00 | quote | 32.40 | 0.00 | 0.00 | 29.00 | 30.30 | 16.00 |
| quote | 0.09 | 0.00 | 2.00 | 0.00 | 2.15 | 14.00 | 397.50 | quote | 23.12 | 0.00 | 0.00 | 31.40 | 34.25 | 2.00 |
| quote | 0.06 | -0.02 | 2.00 | 0.00 | 0.08 | 157.00 | 400.00 | quote | 35.35 | 0.00 | 1.00 | 33.80 | 35.45 | |
| quote | 0.08 | -0.02 | 17.00 | 0.00 | 0.13 | 34.00 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 38.70 | 42.10 | |
| quote | 0.07 | -0.03 | 25.00 | 0.00 | 1.33 | 34.00 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 43.80 | 46.75 | |
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.32 | 116.00 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 48.70 | 52.10 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 1.31 | 2.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 53.65 | 56.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.73 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 58.85 | 61.80 | ||
| quote | 0.06 | 0.00 | 5.00 | 0.00 | 1.30 | 5.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 63.90 | 66.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.96 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 68.90 | 71.70 | ||
| quote | 0.26 | 0.00 | 0.00 | 0.00 | 1.02 | 1.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 73.65 | 77.10 | |
| quote | 0.65 | 0.00 | 0.00 | 0.00 | 1.28 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 78.75 | 81.75 | ||
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.15 | 72.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 83.65 | 86.90 | |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.17 | 311.00 | 455.00 | quote | 0.00 | 0.00 | 0.00 | 88.80 | 91.70 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 2.13 | 109.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 93.85 | 96.75 | |
| quote | 0.64 | 0.00 | 0.00 | 0.00 | 0.30 | 67.00 | 465.00 | quote | 0.00 | 0.00 | 0.00 | 98.70 | 102.00 | |
| quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.19 | 104.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 103.95 | 106.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.28 | 475.00 | quote | 0.00 | 0.00 | 0.00 | 108.60 | 111.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.27 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 113.70 | 116.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.54 | 485.00 | quote | 0.00 | 0.00 | 0.00 | 118.70 | 122.10 | ||
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 20.00 | 490.00 | quote | 0.00 | 0.00 | 0.00 | 123.75 | 126.70 | |
Show All |
