COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190222C001600002019-02-15 11:58PM EST160.0057.2056.9557.200.00-1010204.49%
COST190222C001700002019-02-19 9:34AM EST170.0047.1046.9047.200.00-11168.95%
COST190222C001825002019-02-11 9:51AM EST182.5025.8034.3034.550.00-11122.46%
COST190222C001875002019-02-08 11:02AM EST187.5020.0029.5029.700.00-22113.48%
COST190222C001925002019-02-15 11:58PM EST192.5024.5024.2524.550.00-1190.14%
COST190222C001950002019-02-15 3:48PM EST195.0022.0221.9522.250.00-1188.96%
COST190222C001975002019-02-15 11:22AM EST197.5018.2519.3019.500.00-2774.56%
COST190222C002000002019-02-20 10:47AM EST200.0017.1017.0017.25-1.82-9.62%316673.14%
COST190222C002025002019-02-19 10:03AM EST202.5016.5214.3514.600.00-13660.79%
COST190222C002050002019-02-20 9:45AM EST205.0013.5012.0012.25+0.07+0.52%124456.10%
COST190222C002075002019-02-19 11:14AM EST207.5011.639.509.750.00-416849.85%
COST190222C002100002019-02-20 10:49AM EST210.007.207.107.30-1.50-17.24%9539241.36%
COST190222C002125002019-02-20 10:31AM EST212.505.054.754.95-1.50-22.90%1552633.55%
COST190222C002150002019-02-20 10:46AM EST215.002.702.642.77-1.55-36.47%22651826.15%
COST190222C002175002019-02-20 10:50AM EST217.501.121.101.15-0.95-45.89%22542321.31%
COST190222C002200002019-02-20 10:47AM EST220.000.300.300.34-0.30-50.00%39953519.29%
COST190222C002225002019-02-20 10:48AM EST222.500.060.040.08-0.13-68.42%3618218.95%
COST190222C002250002019-02-19 3:06PM EST225.000.040.000.030.00-14017021.09%
COST190222C002275002019-02-19 12:00PM EST227.500.030.000.030.00-183225.98%
COST190222C002300002019-02-06 1:58PM EST230.000.040.000.020.00-301928.91%
COST190222C002325002019-01-25 11:32AM EST232.500.100.000.030.00-1935.16%
COST190222C002350002019-02-04 12:58PM EST235.000.080.000.030.00-1439.84%
COST190222C002400002019-02-12 12:14PM EST240.000.010.000.030.00-2248.44%
COST190222C002425002019-01-18 11:47PM EST242.500.110.000.030.00-1152.73%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190222P001600002019-01-30 10:33AM EST160.000.040.000.060.00-45127.34%
COST190222P001700002019-02-08 11:11AM EST170.000.020.000.250.00-25124.22%
COST190222P001725002019-01-31 10:49AM EST172.500.040.000.090.00-55102.73%
COST190222P001750002019-02-04 12:48PM EST175.000.040.000.250.00-26111.13%
COST190222P001775002019-01-17 2:23PM EST177.500.290.000.250.00-1616104.69%
COST190222P001800002019-02-04 12:58PM EST180.000.030.000.250.00-3698.24%
COST190222P001825002019-02-13 9:45AM EST182.500.010.000.070.00-2277.34%
COST190222P001850002019-02-07 10:12AM EST185.000.090.000.030.00-1965.63%
COST190222P001875002019-02-05 2:45PM EST187.500.060.000.030.00-2460.16%
COST190222P001900002019-02-13 9:56AM EST190.000.030.000.030.00-25955.47%
COST190222P001925002019-02-20 10:28AM EST192.500.010.000.03-0.22-95.65%81750.00%
COST190222P001950002019-02-15 3:24PM EST195.000.030.000.030.00-14248.83%
COST190222P001975002019-02-20 10:28AM EST197.500.020.000.01-0.01-33.33%88738.28%
COST190222P002000002019-02-19 3:58PM EST200.000.020.000.030.00-3312438.28%
COST190222P002025002019-02-19 10:44AM EST202.500.020.000.030.00-3614533.01%
COST190222P002050002019-02-19 12:51PM EST205.000.030.000.030.00-321427.74%
COST190222P002075002019-02-20 10:42AM EST207.500.040.030.050.00-633224.02%
COST190222P002100002019-02-20 10:43AM EST210.000.100.080.11+0.02+25.00%140021.29%
COST190222P002125002019-02-20 10:43AM EST212.500.240.230.27+0.07+41.18%839718.60%
COST190222P002150002019-02-20 10:46AM EST215.000.560.560.61+0.17+43.59%13649514.80%
COST190222P002175002019-02-20 10:47AM EST217.501.531.451.56+0.44+40.37%28431610.79%
COST190222P002200002019-02-20 10:42AM EST220.003.203.103.35+1.29+67.54%511080.00%
COST190222P002225002019-02-19 1:22PM EST222.503.825.355.500.00-20310.00%
COST190222P002250002019-02-19 10:04AM EST225.006.307.808.100.00-210.00%
COST190222P002300002019-02-15 2:56PM EST230.0013.2512.9013.050.00-1000.00%