COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST180928C001900002018-08-17 11:52PM EDT190.0030.4733.9038.100.00-110.00%
COST180928C002000002018-09-21 11:44PM EDT200.0034.1034.6535.150.00-6657.42%
COST180928C002050002018-09-07 11:50PM EDT205.0037.1434.8038.550.00-1515148.83%
COST180928C002075002018-09-21 11:44PM EDT207.5026.6925.6029.900.00-5558.35%
COST180928C002100002018-09-20 9:30AM EDT210.0024.0524.7025.250.00-1953.81%
COST180928C002125002018-09-19 11:45AM EDT212.5021.4720.7024.950.00-11550.98%
COST180928C002150002018-09-07 12:03PM EDT215.0027.7024.9028.65+12.66+84.18%124119.74%
COST180928C002175002018-09-18 10:49AM EDT217.5016.9015.7020.000.00-71370.56%
COST180928C002200002018-09-21 9:55AM EDT220.0015.2213.0517.45+0.95+6.66%104663.67%
COST180928C002225002018-09-21 9:55AM EDT222.5012.7512.3012.75+0.98+8.33%102830.86%
COST180928C002250002018-09-21 3:29PM EDT225.0010.329.8510.30+0.87+9.21%2454626.86%
COST180928C002275002018-09-21 3:36PM EDT227.508.077.457.85+1.20+17.47%91,03622.49%
COST180928C002300002018-09-21 3:34PM EDT230.005.695.205.55+0.28+5.18%4934819.29%
COST180928C002325002018-09-21 3:43PM EDT232.503.603.203.40+0.74+25.87%9918916.09%
COST180928C002350002018-09-21 3:58PM EDT235.001.771.661.77+0.23+14.94%27470114.55%
COST180928C002375002018-09-21 3:59PM EDT237.500.770.760.80+0.07+10.00%66744214.23%
COST180928C002400002018-09-21 3:59PM EDT240.000.300.250.32+0.01+3.45%26755114.41%
COST180928C002425002018-09-21 1:10PM EDT242.500.140.120.14+0.04+40.00%5329715.33%
COST180928C002450002018-09-21 1:42PM EDT245.000.060.030.06-0.01-14.29%1739116.21%
COST180928C002475002018-09-21 9:38AM EDT247.500.040.000.05+0.02+100.00%512018.85%
COST180928C002500002018-09-21 3:58PM EDT250.000.030.000.05+0.02+200.00%124921.88%
COST180928C002525002018-09-21 11:48AM EDT252.500.050.000.20+0.02+66.67%16731.25%
COST180928C002550002018-09-20 11:44AM EDT255.000.030.000.070.00-49328.91%
COST180928C002575002018-09-13 9:46AM EDT257.500.100.000.100.00-11533.59%
COST180928C002600002018-09-18 9:30AM EDT260.000.020.000.100.00-311436.52%
COST180928C002650002018-09-14 11:53PM EDT265.000.040.000.070.00-102040.04%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST180928P001900002018-08-31 11:45PM EDT190.000.060.000.180.00-1168.56%
COST180928P001950002018-09-04 2:31PM EDT195.000.080.000.170.00-8560.55%
COST180928P001975002018-09-04 3:42PM EDT197.500.090.030.160.00-1257.81%
COST180928P002000002018-09-18 12:30PM EDT200.000.030.000.370.00-35760.06%
COST180928P002025002018-09-10 1:49PM EDT202.500.060.010.140.00-7353.52%
COST180928P002050002018-09-17 2:14PM EDT205.000.080.000.330.00-103451.07%
COST180928P002075002018-09-07 11:06AM EDT207.500.170.020.29-0.01-5.56%3552.34%
COST180928P002100002018-09-21 11:51AM EDT210.000.020.000.13-0.03-60.00%59741.60%
COST180928P002125002018-09-19 9:30AM EDT212.500.100.000.170.00-24439.70%
COST180928P002150002018-09-20 9:35AM EDT215.000.170.000.080.00-254131.54%
COST180928P002175002018-09-21 11:15AM EDT217.500.070.050.09-0.14-66.67%1014828.52%
COST180928P002200002018-09-21 3:47PM EDT220.000.120.080.13-0.09-42.86%12620626.56%
COST180928P002225002018-09-21 12:21PM EDT222.500.110.110.15-0.15-57.69%5913223.34%
COST180928P002250002018-09-21 12:58PM EDT225.000.160.160.20-0.15-48.39%4178020.66%
COST180928P002275002018-09-21 3:56PM EDT227.500.260.250.30-0.19-42.22%431,25818.26%
COST180928P002300002018-09-21 3:57PM EDT230.000.480.420.52-0.34-41.46%13987216.31%
COST180928P002325002018-09-21 3:58PM EDT232.500.920.890.99-0.51-35.66%10536014.81%
COST180928P002350002018-09-21 3:59PM EDT235.001.871.751.91-0.67-26.38%19738213.77%
COST180928P002375002018-09-21 3:59PM EDT237.503.463.253.50-0.72-17.22%6622413.87%
COST180928P002400002018-09-21 1:01PM EDT240.004.993.107.15-1.63-24.62%119630.47%
COST180928P002425002018-09-21 10:36AM EDT242.507.707.458.00-0.96-11.09%712317.82%
COST180928P002450002018-09-18 1:14PM EDT245.0011.117.8512.000.00-155540.80%
COST180928P002475002018-09-19 3:15PM EDT247.5014.2010.2514.750.00-9048.71%
COST180928P002500002018-09-18 10:04AM EDT250.0015.7512.7516.950.00-103650.59%
COST180928P002550002018-09-21 11:45PM EDT255.0021.4017.7521.700.00-5056.91%
COST180928P002650002018-09-21 11:45PM EDT265.0032.0527.8531.700.00-1073.63%