COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190426C002150002019-04-18 3:01PM EDT215.0031.2328.8033.40+4.18+15.45%1551.86%
COST190426C002175002019-04-05 10:22AM EDT217.5028.8027.5030.850.00-82361.38%
COST190426C002200002019-04-09 1:56PM EDT220.0024.7723.8528.250.00-11178.37%
COST190426C002225002019-04-18 10:27AM EDT222.5022.8923.1023.95+3.17+16.08%181348.63%
COST190426C002250002019-04-18 10:17AM EDT225.0021.0920.6021.60+0.57+2.78%151846.97%
COST190426C002275002019-04-12 12:56PM EDT227.5014.8516.2020.750.00-21462.26%
COST190426C002300002019-04-18 10:27AM EDT230.0015.0515.0018.30-0.01-0.07%37057.25%
COST190426C002325002019-04-18 12:34PM EDT232.5013.8913.0015.80+1.50+12.11%12851.66%
COST190426C002350002019-04-17 2:45PM EDT235.0010.389.9511.300.00-117625.10%
COST190426C002375002019-04-18 12:14PM EDT237.508.838.358.80+1.31+17.42%184820.75%
COST190426C002400002019-04-18 3:59PM EDT240.006.305.606.40+0.47+8.06%18148617.33%
COST190426C002425002019-04-18 3:33PM EDT242.504.053.904.15-0.15-3.57%6019014.50%
COST190426C002450002019-04-18 3:59PM EDT245.002.302.142.28+0.06+2.68%37270112.75%
COST190426C002475002019-04-18 3:53PM EDT247.500.940.911.03-0.17-15.32%27557811.99%
COST190426C002500002019-04-18 3:59PM EDT250.000.360.320.37-0.07-16.28%1,7211,26011.65%
COST190426C002525002019-04-18 3:53PM EDT252.500.120.100.14-0.01-7.69%2810712.28%
COST190426C002550002019-04-18 11:53AM EDT255.000.040.030.07-0.01-20.00%1713313.67%
COST190426C002575002019-04-16 11:56AM EDT257.500.030.000.040.00-3817915.24%
COST190426C002600002019-04-16 1:40PM EDT260.000.030.030.02-0.01-25.00%110916.21%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190426P001800002019-03-21 12:59PM EDT180.000.080.000.050.00-101077.73%
COST190426P001875002019-03-07 12:14PM EDT187.500.660.000.080.00-4471.88%
COST190426P001900002019-03-18 12:03AM EDT190.000.130.000.050.00-1165.23%
COST190426P001925002019-03-07 2:54PM EDT192.501.030.000.090.00-2166.41%
COST190426P001950002019-04-05 10:05AM EDT195.000.010.000.050.00-14059.38%
COST190426P001975002019-03-07 3:14PM EDT197.501.520.000.090.00-5560.16%
COST190426P002000002019-04-12 10:02AM EDT200.000.010.000.050.00-14053.52%
COST190426P002025002019-03-22 1:30PM EDT202.500.160.000.050.00-1150.39%
COST190426P002050002019-03-22 1:49PM EDT205.000.120.000.050.00-1351.56%
COST190426P002075002019-04-08 12:19PM EDT207.500.050.000.050.00-6648.44%
COST190426P002100002019-04-11 12:58PM EDT210.000.010.000.180.00-129554.69%
COST190426P002125002019-03-27 12:06PM EDT212.500.290.000.090.00-11245.90%
COST190426P002150002019-04-11 1:42PM EDT215.000.020.000.110.00-27744.04%
COST190426P002175002019-04-12 10:36AM EDT217.500.040.000.110.00-15640.82%
COST190426P002200002019-04-15 11:33AM EDT220.000.020.000.100.00-312336.91%
COST190426P002225002019-04-18 9:32AM EDT222.500.020.000.10-0.12-85.71%14533.69%
COST190426P002250002019-04-16 12:30PM EDT225.000.010.000.100.00-110830.47%
COST190426P002275002019-04-17 3:55PM EDT227.500.050.030.160.00-826829.59%
COST190426P002300002019-04-18 10:31AM EDT230.000.010.000.09-0.13-92.86%417423.54%
COST190426P002325002019-04-18 9:32AM EDT232.500.070.000.10+0.01+16.67%111620.70%
COST190426P002350002019-04-18 1:32PM EDT235.000.050.060.20-0.18-78.26%4432220.02%
COST190426P002375002019-04-18 3:41PM EDT237.500.120.110.14-0.10-45.45%11017014.99%
COST190426P002400002019-04-18 3:55PM EDT240.000.270.200.30-0.15-35.71%8229213.87%
COST190426P002425002019-04-18 3:37PM EDT242.500.550.530.60-0.34-38.20%32923812.40%
COST190426P002450002019-04-18 3:59PM EDT245.001.231.191.29-0.34-21.66%30845211.48%
COST190426P002475002019-04-18 3:48PM EDT247.502.502.412.56-0.45-15.25%1018810.79%
COST190426P002500002019-04-18 9:41AM EDT250.003.954.154.50-1.72-30.34%21810.96%