COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190628C002150002019-06-03 10:54AM EDT215.0026.2946.3048.750.00--182.30%
COST190628C002200002019-06-11 10:38AM EDT220.0039.2041.2043.600.00-1172.02%
COST190628C002250002019-05-31 9:53AM EDT225.0012.6536.4038.400.00--760.94%
COST190628C002275002019-06-07 11:11AM EDT227.5023.9433.8535.950.00--158.42%
COST190628C002300002019-06-07 11:11AM EDT230.0020.9631.2034.400.00-101168.65%
COST190628C002325002019-05-30 11:55AM EDT232.5013.1029.1531.150.00-6354.64%
COST190628C002350002019-06-14 12:47PM EDT235.0025.3926.4528.600.00-11650.24%
COST190628C002375002019-06-14 3:22PM EDT237.5023.6924.2026.050.00-87445.87%
COST190628C002400002019-06-14 2:35PM EDT240.0020.8222.3523.500.00-1010041.55%
COST190628C002425002019-06-14 3:22PM EDT242.5018.7318.8021.000.00-53337.96%
COST190628C002450002019-06-18 12:08PM EDT245.0019.0017.3518.550.00-119534.96%
COST190628C002475002019-06-18 12:14PM EDT247.5016.6515.0016.100.00-28331.81%
COST190628C002500002019-06-18 11:44AM EDT250.0014.0511.8013.550.00-322827.47%
COST190628C002525002019-06-18 9:56AM EDT252.5011.6010.6011.050.00-67323.58%
COST190628C002550002019-06-18 1:50PM EDT255.009.408.358.950.00-4921522.95%
COST190628C002575002019-06-18 1:32PM EDT257.507.406.356.700.00-6722520.19%
COST190628C002600002019-06-18 3:55PM EDT260.004.574.454.700.00-16456218.20%
COST190628C002625002019-06-18 3:59PM EDT262.503.052.853.100.00-12118317.18%
COST190628C002650002019-06-18 3:56PM EDT265.001.751.681.870.00-30124416.41%
COST190628C002675002019-06-18 2:33PM EDT267.501.060.881.020.00-669615.85%
COST190628C002700002019-06-18 3:16PM EDT270.000.470.420.500.00-3411915.45%
COST190628C002750002019-06-18 12:10PM EDT275.000.130.060.120.00-1110015.92%
COST190628C002800002019-06-18 3:16PM EDT280.000.030.020.050.00-4118.16%
COST190628C002850002019-05-31 12:02PM EDT285.000.040.000.040.00-1121.68%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190628P001850002019-06-07 10:56AM EDT185.000.130.000.050.00--876.95%
COST190628P001900002019-05-31 10:03AM EDT190.000.010.000.040.00-3670.31%
COST190628P001950002019-05-20 12:48PM EDT195.000.010.000.040.00-2264.84%
COST190628P002000002019-06-10 11:56AM EDT200.000.060.000.030.00-202357.81%
COST190628P002100002019-05-29 3:34PM EDT210.000.760.050.040.00-21921954.69%
COST190628P002150002019-06-05 12:07PM EDT215.000.110.000.040.00-71648.83%
COST190628P002175002019-06-06 11:38AM EDT217.500.110.000.050.00-26647.46%
COST190628P002200002019-06-06 11:03AM EDT220.000.120.000.050.00-14244.92%
COST190628P002225002019-06-05 2:43PM EDT222.500.250.000.050.00-1742.38%
COST190628P002250002019-06-11 9:35AM EDT225.000.050.090.050.00-13239.84%
COST190628P002275002019-06-10 9:31AM EDT227.500.150.000.060.00-11238.09%
COST190628P002300002019-06-14 12:56PM EDT230.000.050.000.050.00-24634.77%
COST190628P002325002019-06-17 9:32AM EDT232.500.070.000.070.00-33033.79%
COST190628P002350002019-06-18 9:47AM EDT235.000.040.000.060.00-114030.47%
COST190628P002375002019-06-18 9:49AM EDT237.500.050.020.170.00-29532.91%
COST190628P002400002019-06-18 9:47AM EDT240.000.080.050.080.00-151626.56%
COST190628P002425002019-06-18 10:43AM EDT242.500.110.080.140.00-1811826.27%
COST190628P002450002019-06-17 3:51PM EDT245.000.210.120.160.00-118624.02%
COST190628P002475002019-06-18 3:31PM EDT247.500.200.170.220.00-114522.53%
COST190628P002500002019-06-18 3:33PM EDT250.000.300.260.300.00-2225320.90%
COST190628P002525002019-06-18 2:27PM EDT252.500.410.380.520.00-311120.51%
COST190628P002550002019-06-18 3:55PM EDT255.000.660.600.690.00-7916618.49%
COST190628P002575002019-06-18 3:54PM EDT257.500.970.941.080.00-1069317.47%
COST190628P002600002019-06-18 3:54PM EDT260.001.481.531.660.00-7012416.35%
COST190628P002625002019-06-18 3:52PM EDT262.502.422.412.630.00-1404715.85%
COST190628P002650002019-06-18 3:52PM EDT265.003.713.603.900.00-2320715.02%
COST190628P002675002019-06-18 3:55PM EDT267.505.505.305.700.00-134015.27%
COST190628P002700002019-06-18 11:17AM EDT270.007.057.207.850.00-11316.33%
COST190628P002750002019-06-17 12:12AM EDT275.0018.6411.9512.750.00---21.97%
COST190628P002800002019-06-17 12:12AM EDT280.0022.3816.9019.150.00---42.42%