COST Costco Wholesale Corporation

570.80

5.84 (1.03%)

03 Oct 2023 - Closed

Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

COST Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
545.00	26.60	27.85	22.50	27.225	1.81	8.75 %	1	56	02/10/2023
547.50	24.00	25.40	20.96	24.70	5.08	31.99 %	4	14	02/10/2023
550.00	21.85	23.00	21.10	22.425	3.53	20.09 %	20	86	02/10/2023
552.50	19.25	20.75	17.95	20.00	3.06	20.55 %	1	46	02/10/2023
555.00	16.95	18.25	17.25	17.60	4.45	34.77 %	40	183	02/10/2023
557.50	14.45	15.95	14.85	15.20	4.55	44.17 %	23	149	02/10/2023
560.00	12.90	14.30	13.41	13.60	4.39	48.67 %	96	289	02/10/2023
562.50	10.80	11.90	11.55	11.35	4.10	55.03 %	57	97	02/10/2023
565.00	8.90	9.60	9.05	9.25	3.15	53.39 %	175	290	02/10/2023
567.50	7.35	7.75	7.51	7.55	2.89	62.55 %	239	318	02/10/2023
570.00	5.80	6.15	6.07	5.975	2.44	67.22 %	734	706	02/10/2023
572.50	4.40	4.70	4.43	4.55	1.88	73.73 %	363	641	02/10/2023
575.00	3.30	3.65	3.30	3.475	1.30	65.0 %	607	493	02/10/2023
577.50	2.34	2.60	2.52	2.47	1.10	77.46 %	1,029	180	02/10/2023
580.00	1.69	1.85	1.70	1.77	0.55	47.83 %	2,954	574	02/10/2023
585.00	0.73	0.90	0.87	0.815	0.37	74.0 %	1,803	661	02/10/2023
590.00	0.31	0.43	0.43	0.37	0.16	59.26 %	804	972	02/10/2023
595.00	0.16	0.22	0.16	0.19	0.00	0.0 %	251	452	02/10/2023
600.00	0.10	0.12	0.10	0.11	0.02	25.0 %	327	483	02/10/2023
605.00	0.04	0.07	0.06	0.055	0.02	50.0 %	153	141	02/10/2023

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
545.00	0.27	0.36	0.30	0.315	-0.64	-68.09 %	177	451	02/10/2023
547.50	0.33	0.42	0.47	0.375	-0.66	-58.41 %	91	629	02/10/2023
550.00	0.44	0.51	0.48	0.475	-0.92	-65.71 %	317	612	02/10/2023
552.50	0.57	0.66	0.65	0.615	-1.42	-68.6 %	297	220	02/10/2023
555.00	0.72	0.82	0.84	0.77	-1.44	-63.16 %	316	391	02/10/2023
557.50	0.90	1.11	1.14	1.005	-1.64	-58.99 %	239	198	02/10/2023
560.00	1.25	1.46	1.39	1.355	-2.09	-60.06 %	628	1,002	02/10/2023
562.50	1.65	1.90	1.85	1.775	-2.65	-58.89 %	103	284	02/10/2023
565.00	2.21	2.47	2.55	2.34	-2.95	-53.64 %	398	318	02/10/2023
567.50	3.00	3.20	3.15	3.10	-3.00	-48.78 %	302	272	02/10/2023
570.00	3.80	4.10	4.00	3.95	-4.05	-50.31 %	878	174	02/10/2023
572.50	4.95	5.30	5.25	5.125	-7.40	-58.5 %	25	48	02/10/2023
575.00	6.30	6.65	6.50	6.475	-4.66	-41.76 %	61	98	02/10/2023
577.50	7.75	8.50	8.77	8.125	-1.73	-16.48 %	156	105	02/10/2023
580.00	9.40	10.35	12.70	9.875	-6.56	-34.06 %	21	39	02/10/2023
585.00	13.45	14.90	13.95	14.175	-8.60	-38.14 %	159	18	02/10/2023
590.00	18.05	19.25	19.00	18.65	-6.00	-24.0 %	22	4	02/10/2023
595.00	22.10	26.20	35.75	24.15	0.00	0.0 %	0	0	-
600.00	28.10	29.30	29.50	28.70	-1.49	-4.81 %	44	6	02/10/2023
605.00	32.45	35.10	41.85	33.775	0.00	0.0 %	0	0	-

Your Recent History

NASDAQ

COST

Costco Who..

Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Advertise Here

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: +44 (0) 203 8794 460 | support@advfn.com

Market Data

News

Tools

Markets

Discover

COST Costco Wholesale Corporation

Register Free for Streaming Quotes & Tools

Calls

Puts

Trending Now

Toplists

Market Data

News

Tools

Markets

Discover

Costco Wholesale Corporation (COST) Options

COST Costco Wholesale Corporation

Register Free for Streaming Quotes & Tools

Calls

Puts