COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191025C002250002019-09-26 3:32PM EDT225.0064.6076.9579.500.00--3109.08%
COST191025C002300002019-10-09 12:06PM EDT230.0068.3072.1574.500.00--2106.35%
COST191025C002500002019-09-19 10:34AM EDT250.0033.5052.0054.200.00-6370.02%
COST191025C002650002019-10-18 12:37PM EDT265.0036.3537.4038.65+6.40+21.37%1665.28%
COST191025C002675002019-10-04 3:59PM EDT267.5024.9535.4036.050.00-3752.30%
COST191025C002700002019-10-18 3:16PM EDT270.0033.5332.9033.65+11.38+51.38%73350.34%
COST191025C002725002019-10-09 11:49AM EDT272.5026.0830.3031.050.00-102252.66%
COST191025C002750002019-10-18 3:19PM EDT275.0028.3128.0028.60+4.69+19.86%13049.95%
COST191025C002775002019-10-04 10:04AM EDT277.5013.0625.5526.150.00-22947.12%
COST191025C002800002019-10-14 9:30AM EDT280.0018.6822.6023.850.00-21646.22%
COST191025C002825002019-10-18 11:41AM EDT282.5020.9520.4521.15+5.45+35.16%32439.75%
COST191025C002850002019-10-18 1:57PM EDT285.0017.9018.1018.35+1.07+6.36%47731.69%
COST191025C002875002019-10-18 11:41AM EDT287.5016.0315.8016.10+1.42+9.72%48131.59%
COST191025C002900002019-10-18 3:59PM EDT290.0013.5013.2013.50+0.75+5.88%1428526.59%
COST191025C002925002019-10-18 3:54PM EDT292.5011.5010.9511.30+1.07+10.26%225125.89%
COST191025C002950002019-10-18 3:40PM EDT295.008.938.759.00+0.77+9.44%4026423.39%
COST191025C002975002019-10-18 3:49PM EDT297.506.596.456.65+0.34+5.44%7039019.90%
COST191025C003000002019-10-18 3:59PM EDT300.004.604.654.80+0.20+4.55%11357819.02%
COST191025C003025002019-10-18 3:59PM EDT302.502.982.983.10+0.11+3.83%39973717.44%
COST191025C003050002019-10-18 3:59PM EDT305.001.561.801.89-0.15-8.77%1,2661,14616.87%
COST191025C003075002019-10-18 3:59PM EDT307.500.790.940.99-0.15-15.96%69873516.00%
COST191025C003100002019-10-18 3:59PM EDT310.000.350.420.45-0.07-16.67%26333415.35%
COST191025C003125002019-10-18 3:59PM EDT312.500.170.180.21-0.03-15.00%10931615.48%
COST191025C003150002019-10-18 3:42PM EDT315.000.090.070.100.00-4012715.87%
COST191025C003175002019-10-18 3:54PM EDT317.500.030.010.06-0.01-25.00%55816.99%
COST191025C003200002019-10-16 1:10PM EDT320.000.040.000.040.00-317218.16%
COST191025C003225002019-10-11 3:57PM EDT322.500.050.000.030.00-103519.63%
COST191025C003250002019-10-10 10:31AM EDT325.000.070.010.030.00-12621.68%
COST191025C003300002019-10-08 9:50AM EDT330.000.070.000.030.00-15525.78%
COST191025C003350002019-10-11 9:40AM EDT335.000.030.000.030.00-58629.69%
COST191025C003400002019-10-03 2:56PM EDT340.000.140.000.030.00-232933.40%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191025P002250002019-10-10 12:21PM EDT225.000.010.000.030.00-5774.22%
COST191025P002300002019-10-03 10:22AM EDT230.000.330.170.030.00--384.77%
COST191025P002350002019-10-01 1:19PM EDT235.000.380.000.030.00--164.06%
COST191025P002400002019-10-15 3:19PM EDT240.000.030.000.010.00-41553.13%
COST191025P002450002019-10-15 10:13AM EDT245.000.020.000.030.00-304254.69%
COST191025P002500002019-10-15 10:00AM EDT250.000.030.010.040.00-25252.34%
COST191025P002550002019-10-08 3:56PM EDT255.000.110.010.050.00-46851.17%
COST191025P002600002019-10-14 10:31AM EDT260.000.080.000.050.00-15646.09%
COST191025P002625002019-10-17 1:09PM EDT262.500.030.000.050.00-1643.56%
COST191025P002650002019-10-17 12:33PM EDT265.000.020.030.030.00-13038.48%
COST191025P002675002019-10-17 12:52PM EDT267.500.040.070.070.00-42940.14%
COST191025P002700002019-10-17 3:08PM EDT270.000.060.000.070.00-113437.50%
COST191025P002725002019-10-18 3:08PM EDT272.500.040.060.06-0.05-55.56%55834.18%
COST191025P002750002019-10-18 3:12PM EDT275.000.060.070.09-0.01-14.29%4145333.40%
COST191025P002775002019-10-17 1:25PM EDT277.500.050.030.07-0.01-16.67%2012529.59%
COST191025P002800002019-10-18 1:01PM EDT280.000.060.050.08-0.03-33.33%156027.54%
COST191025P002825002019-10-18 3:15PM EDT282.500.060.070.09-0.05-45.45%432525.29%
COST191025P002850002019-10-18 3:06PM EDT285.000.110.100.12-0.05-31.25%733323.68%
COST191025P002875002019-10-18 3:58PM EDT287.500.090.130.17-0.13-59.09%253622.22%
COST191025P002900002019-10-18 3:52PM EDT290.000.140.200.22-0.18-56.25%1442520.26%
COST191025P002925002019-10-18 3:59PM EDT292.500.250.310.35-0.20-44.44%1125319.14%
COST191025P002950002019-10-18 3:53PM EDT295.000.410.540.56-0.33-44.59%951,43118.02%
COST191025P002975002019-10-18 3:59PM EDT297.500.760.840.89-0.41-35.04%10923216.81%
COST191025P003000002019-10-18 3:59PM EDT300.001.361.431.46-0.43-24.02%16040115.91%
COST191025P003025002019-10-18 3:59PM EDT302.502.332.252.33-0.49-17.38%12013314.99%
COST191025P003050002019-10-18 3:56PM EDT305.003.303.453.60-0.90-21.43%594214.16%
COST191025P003075002019-10-18 3:41PM EDT307.504.955.105.30-4.50-47.62%33013.43%
COST191025P003100002019-10-18 12:19PM EDT310.008.057.057.30-4.26-34.61%321111.57%
COST191025P003125002019-10-10 12:40PM EDT312.5015.609.209.700.00--012.06%
COST191025P003150002019-10-07 3:59PM EDT315.0020.8011.5512.200.00-18014.55%
COST191025P003250002019-10-04 10:43AM EDT325.0034.1521.5022.700.00---36.08%
COST191025P003400002019-10-17 3:26PM EDT340.0038.0036.7537.350.00--443.75%