COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST180720C001000002018-07-02 3:24PM EDT100.00107.60112.75116.60+107.60+100.00%4390.00%
COST180720C001150002018-05-09 2:36PM EDT115.0078.5097.85101.55+78.50+100.00%2230.00%
COST180720C001200002018-04-11 12:30PM EDT120.0066.5592.7596.75+66.55+100.00%170.00%
COST180720C001250002018-07-09 12:48PM EDT125.0086.0087.7591.80+86.00+100.00%40400.00%
COST180720C001300002018-06-14 11:42AM EDT130.0075.5882.6586.85+75.58+100.00%100.00%
COST180720C001350002018-04-17 3:51PM EDT135.0061.7078.7080.25+61.70+100.00%140.00%
COST180720C001400002018-07-13 9:48AM EDT140.0075.0074.8075.10+75.00+100.00%660.00%
COST180720C001500002018-07-16 12:00PM EDT150.0064.7564.8065.10+64.75+105.75%2620.00%
COST180720C001550002018-07-10 11:14AM EDT155.0057.0858.7060.50+57.08+100.00%5200.00%
COST180720C001600002018-07-19 11:07AM EDT160.0057.200.000.000.00-200.00%
COST180720C001650002018-07-17 1:49PM EDT165.0050.680.000.000.00-200.00%
COST180720C001700002018-07-19 3:40PM EDT170.0047.600.000.000.00-1900.00%
COST180720C001750002018-07-19 1:46PM EDT175.0042.840.000.000.00-400.00%
COST180720C001800002018-07-19 1:52PM EDT180.0037.690.000.000.00-1300.00%
COST180720C001850002018-07-19 1:26PM EDT185.0032.880.000.000.00-2500.00%
COST180720C001900002018-07-19 3:38PM EDT190.0027.650.000.000.00-3300.00%
COST180720C001925002018-06-28 12:13PM EDT192.5017.1321.5522.90+17.13+100.00%3110.00%
COST180720C001950002018-07-19 3:22PM EDT195.0022.650.000.000.00-7100.00%
COST180720C001975002018-07-11 9:51AM EDT197.5012.8516.5017.90+12.85+100.00%10570.00%
COST180720C002000002018-07-19 3:53PM EDT200.0017.450.000.000.00-4000.00%
COST180720C002025002018-07-19 1:02PM EDT202.5015.200.000.000.00-500.00%
COST180720C002050002018-07-19 3:26PM EDT205.0012.300.000.000.00-8500.00%
COST180720C002075002018-07-19 3:26PM EDT207.509.800.000.000.00-5600.00%
COST180720C002100002018-07-19 3:56PM EDT210.007.600.000.000.00-24000.00%
COST180720C002125002018-07-19 3:44PM EDT212.505.340.000.000.00-14600.00%
COST180720C002150002018-07-19 3:35PM EDT215.002.660.000.000.00-41800.00%
COST180720C002175002018-07-19 3:59PM EDT217.500.800.000.000.00-2,92300.00%
COST180720C002200002018-07-19 3:51PM EDT220.000.100.000.000.00-64206.25%
COST180720C002225002018-07-19 12:52PM EDT222.500.020.000.000.00-25012.50%
COST180720C002250002018-07-19 3:33PM EDT225.000.010.000.000.00-14012.50%
COST180720C002275002018-07-16 10:05AM EDT227.500.030.000.03+0.03+150.00%203240.63%
COST180720C002300002018-07-18 1:22PM EDT230.000.030.000.000.00-3025.00%
COST180720C002350002018-06-29 9:30AM EDT235.000.070.000.02+0.07+100.00%1156.25%
COST180720C002400002018-06-20 2:32PM EDT240.000.030.000.02+0.03+100.00%17970.31%
COST180720C002500002018-06-29 3:51PM EDT250.000.030.000.04+0.03+100.00%838103.13%
COST180720C002600002018-07-05 9:30AM EDT260.000.050.000.04+0.05+100.00%15128.13%
COST180720C002700002018-07-02 3:49PM EDT270.000.010.000.04+0.01+100.00%1278153.13%
COST180720C002800002018-06-26 3:37PM EDT280.000.010.000.01+0.01+100.00%6106156.25%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST180720P001000002018-05-02 11:12AM EDT100.000.030.110.04+0.03+100.00%161581.25%
COST180720P001050002018-06-01 10:19AM EDT105.000.030.000.04+0.03+100.00%15478.13%
COST180720P001100002018-03-23 11:47PM EDT110.000.180.210.04+0.18+100.00%1010546.09%
COST180720P001150002018-04-03 3:48PM EDT115.000.230.160.05+0.23+100.00%1875503.13%
COST180720P001200002018-06-07 3:29PM EDT120.000.020.000.01+0.02+100.00%3265350.00%
COST180720P001250002018-05-09 2:06PM EDT125.000.080.000.01+0.08+100.00%99167325.00%
COST180720P001300002018-06-18 9:55AM EDT130.000.020.000.05+0.02+100.00%5157353.13%
COST180720P001350002018-06-04 2:51PM EDT135.000.020.000.04+0.02+100.00%20142321.88%
COST180720P001400002018-06-01 2:56PM EDT140.000.010.000.05+0.01+100.00%5108306.25%
COST180720P001450002018-07-09 12:09PM EDT145.000.010.000.02+0.01+100.00%3226262.50%
COST180720P001500002018-06-29 3:42PM EDT150.000.030.000.04+0.03+100.00%17825256.25%
COST180720P001550002018-06-27 11:28AM EDT155.000.030.000.04+0.03+100.00%5247234.38%
COST180720P001600002018-06-29 3:56PM EDT160.000.020.000.04+0.02+100.00%750750215.63%
COST180720P001650002018-07-10 1:13PM EDT165.000.010.000.04+0.01+100.00%2604195.31%
COST180720P001700002018-07-17 10:24AM EDT170.000.010.010.000.00-10156.25%
COST180720P001750002018-07-19 1:22PM EDT175.000.020.000.000.00-4050.00%
COST180720P001800002018-07-19 3:30PM EDT180.000.010.000.000.00-9050.00%
COST180720P001825002018-07-10 9:51AM EDT182.500.050.000.03+0.05+100.00%3052125.00%
COST180720P001850002018-07-19 1:22PM EDT185.000.050.000.000.00-78050.00%
COST180720P001875002018-07-16 9:50AM EDT187.500.030.000.05+0.03+100.00%1516114.06%
COST180720P001900002018-07-19 10:50AM EDT190.000.050.000.000.00-4050.00%
COST180720P001925002018-07-18 2:53PM EDT192.500.010.000.000.00-10050.00%
COST180720P001950002018-07-18 1:22PM EDT195.000.020.000.000.00-7050.00%
COST180720P001975002018-07-19 10:13AM EDT197.500.030.000.000.00-10050.00%
COST180720P002000002018-07-19 10:13AM EDT200.000.030.000.000.00-16050.00%
COST180720P002025002018-07-19 3:54PM EDT202.500.060.000.000.00-2025.00%
COST180720P002050002018-07-19 3:52PM EDT205.000.020.000.000.00-2025.00%
COST180720P002075002018-07-19 3:46PM EDT207.500.030.000.000.00-12025.00%
COST180720P002100002018-07-19 11:37AM EDT210.000.050.000.000.00-469012.50%
COST180720P002125002018-07-19 2:49PM EDT212.500.060.000.000.00-796012.50%
COST180720P002150002018-07-19 3:42PM EDT215.000.180.000.000.00-20506.25%
COST180720P002175002018-07-19 3:59PM EDT217.500.750.000.000.00-66200.20%
COST180720P002200002018-07-19 3:55PM EDT220.002.570.000.000.00-11900.00%
COST180720P002225002018-07-19 1:03PM EDT222.504.750.000.000.00-4400.00%
COST180720P002250002018-07-20 2:51AM EDT225.007.700.000.000.00-100.00%
COST180720P002275002018-07-11 11:15AM EDT227.5016.0712.2513.10+16.07+100.00%169140.38%
COST180720P002300002018-07-02 9:39AM EDT230.0022.6514.7515.95+22.65+100.00%56161.43%
COST180720P002350002018-07-02 9:39AM EDT235.0027.3019.9020.70+27.30+100.00%270190.72%
COST180720P002400002018-06-11 10:17AM EDT240.0036.0624.6525.65+36.06+100.00%40214.40%
COST180720P002500002018-06-08 4:03PM EDT250.0047.7534.2036.05+47.75+100.00%2323264.55%
COST180720P002600002018-06-22 1:16PM EDT260.0049.1544.2545.95+49.15+100.00%1003309.67%