COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST181123C002000002018-11-15 3:01PM EST200.0029.1530.6031.700.00-1151.95%
COST181123C002050002018-11-15 2:25PM EST205.0025.0025.6026.550.00-202158.06%
COST181123C002075002018-11-07 1:47PM EST207.5032.3321.9524.750.00-2066.80%
COST181123C002100002018-11-07 2:17PM EST210.0030.1018.9021.950.00-4056.52%
COST181123C002125002018-11-02 11:03AM EST212.5017.0816.4019.400.00-1050.54%
COST181123C002150002018-11-16 1:57PM EST215.0014.1814.5516.95-4.82-25.37%2646.14%
COST181123C002175002018-11-07 10:09AM EST217.5020.3712.6014.400.00-13040.14%
COST181123C002200002018-11-16 3:25PM EST220.0010.9010.8011.70+1.65+17.84%53531.98%
COST181123C002225002018-11-16 12:38PM EST222.507.358.409.40+0.60+8.89%92929.30%
COST181123C002250002018-11-16 11:54AM EST225.004.496.157.05-0.26-5.47%913025.17%
COST181123C002275002018-11-16 3:44PM EST227.504.384.154.75+0.13+3.06%3715420.70%
COST181123C002300002018-11-16 3:54PM EST230.002.412.452.96-0.09-3.60%24747018.97%
COST181123C002325002018-11-16 3:59PM EST232.501.311.191.57-0.13-9.03%22318817.43%
COST181123C002350002018-11-16 3:57PM EST235.000.520.480.65-0.22-29.73%19928315.97%
COST181123C002375002018-11-16 3:50PM EST237.500.200.160.32-0.18-47.37%5925816.92%
COST181123C002400002018-11-16 3:58PM EST240.000.100.070.15-0.13-56.52%15724817.73%
COST181123C002425002018-11-16 3:29PM EST242.500.040.000.13-0.06-60.00%707620.80%
COST181123C002450002018-11-16 3:54PM EST245.000.030.000.12-0.03-50.00%16410423.93%
COST181123C002475002018-11-16 10:31AM EST247.500.040.000.13-0.01-20.00%1025127.64%
COST181123C002500002018-11-15 12:14PM EST250.000.040.000.200.00-108233.40%
COST181123C002525002018-11-13 2:41PM EST252.500.020.000.170.00-36735.65%
COST181123C002575002018-11-09 11:53PM EST257.500.110.000.320.00-3347.17%
COST181123C002600002018-11-05 1:29PM EST260.000.160.000.240.00-12147.80%
COST181123C002650002018-10-26 12:55PM EST265.000.070.000.120.00-1148.15%
COST181123C002675002018-10-11 9:17AM EST267.500.110.000.150.00+100.00%1152.73%
COST181123C002700002018-10-11 9:17AM EST270.000.080.000.130.00+100.00%1154.30%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST181123P001800002018-10-26 1:10PM EST180.000.310.000.300.00-110085.35%
COST181123P001850002018-11-06 2:10PM EST185.000.010.010.340.00-2278.91%
COST181123P001900002018-11-14 11:02AM EST190.000.020.000.370.00-31471.29%
COST181123P001950002018-11-16 10:31AM EST195.000.050.000.10-0.25-83.33%74052.34%
COST181123P001975002018-10-26 10:13AM EST197.501.020.000.530.00-2262.89%
COST181123P002000002018-11-16 11:46AM EST200.000.040.010.10-0.07-63.64%1010749.90%
COST181123P002025002018-11-12 3:59PM EST202.500.180.000.330.00-13850.00%
COST181123P002050002018-11-16 11:46AM EST205.000.090.010.12-0.04-30.77%109143.75%
COST181123P002075002018-11-16 12:37PM EST207.500.110.030.09-0.06-35.29%28538.09%
COST181123P002100002018-11-14 1:50PM EST210.000.150.000.130.00-2341936.62%
COST181123P002125002018-11-16 3:23PM EST212.500.090.060.12-0.14-60.87%1914232.32%
COST181123P002150002018-11-16 12:37PM EST215.000.180.070.15-0.13-41.94%1169829.74%
COST181123P002175002018-11-16 3:13PM EST217.500.170.100.17-0.17-50.00%57526.42%
COST181123P002200002018-11-16 3:40PM EST220.000.220.140.25-0.27-55.10%5217224.37%
COST181123P002225002018-11-16 3:40PM EST222.500.320.220.37-0.40-55.56%3327422.14%
COST181123P002250002018-11-16 3:49PM EST225.000.550.380.56-0.60-52.17%9775119.83%
COST181123P002275002018-11-16 3:55PM EST227.500.950.740.97-0.87-47.80%5918818.29%
COST181123P002300002018-11-16 3:45PM EST230.001.651.371.65-1.13-40.65%20425016.65%
COST181123P002325002018-11-16 3:57PM EST232.503.102.492.86-1.30-29.55%12765115.89%
COST181123P002350002018-11-16 3:48PM EST235.004.814.204.60-1.74-26.56%1721515.65%
COST181123P002375002018-11-16 2:52PM EST237.507.486.206.90-1.27-14.51%279618.38%
COST181123P002400002018-11-16 3:47PM EST240.009.368.509.30-1.74-15.68%1615821.29%
COST181123P002425002018-11-14 1:52PM EST242.5010.329.4512.800.00-11639.36%
COST181123P002450002018-11-15 10:57AM EST245.0016.3013.4514.300.00-62829.35%
COST181123P002500002018-11-09 11:53PM EST250.0012.6717.0520.100.00-1050.95%