COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191018C001650002019-07-25 3:29PM EDT165.00115.07106.85110.650.00-12181.86%
COST191018C001700002019-08-07 1:43PM EDT170.00103.23101.75105.450.00-2375.66%
COST191018C001750002019-07-11 2:05PM EDT175.00100.3497.00101.500.00-31252.69%
COST191018C001800002019-07-10 11:11AM EDT180.0090.5092.1596.500.00-11251.76%
COST191018C001850002019-06-07 11:11AM EDT185.0062.2881.7085.850.00-1210.00%
COST191018C001900002019-07-17 3:16PM EDT190.0093.1083.0586.800.00-22755.20%
COST191018C001950002019-07-11 12:24PM EDT195.0081.7277.2081.750.00-14666.80%
COST191018C002000002019-08-22 10:27AM EDT200.0080.0072.3075.550.00-18854.44%
COST191018C002050002019-05-30 2:35PM EDT205.0040.2558.2063.000.00-330.00%
COST191018C002100002019-08-21 9:34AM EDT210.0065.5162.5065.700.00-112148.67%
COST191018C002150002019-08-20 2:04PM EDT215.0059.7557.7061.000.00-2747.21%
COST191018C002200002019-08-21 12:29PM EDT220.0056.4252.7556.050.00-125644.03%
COST191018C002250002019-08-09 3:35PM EDT225.0054.3847.9551.20+4.28+8.54%220541.42%
COST191018C002300002019-08-22 12:24PM EDT230.0049.4543.2546.250.00-134838.21%
COST191018C002350002019-08-21 11:33AM EDT235.0041.4538.9541.55-0.50-1.19%214236.15%
COST191018C002400002019-08-22 1:58PM EDT240.0041.0734.6036.800.00-338233.67%
COST191018C002450002019-08-22 9:33AM EDT245.0035.0030.2532.450.00-134132.50%
COST191018C002500002019-08-23 10:30AM EDT250.0030.9025.8028.20+0.90+3.00%398231.20%
COST191018C002550002019-08-23 12:16PM EDT255.0024.4522.4023.95-3.20-11.57%491629.42%
COST191018C002600002019-08-23 3:58PM EDT260.0019.1018.8519.85-4.85-20.25%2691227.61%
COST191018C002650002019-08-23 3:17PM EDT265.0016.3514.2516.30-3.65-18.25%479426.66%
COST191018C002700002019-08-23 3:52PM EDT270.0012.6012.0513.00-3.40-21.25%542,04525.60%
COST191018C002750002019-08-23 3:53PM EDT275.009.989.8010.10-3.32-24.96%1631,95624.69%
COST191018C002800002019-08-23 3:56PM EDT280.007.207.457.65-2.74-27.57%3382,36423.96%
COST191018C002850002019-08-23 3:57PM EDT285.005.305.405.65-2.24-29.71%8899623.40%
COST191018C002900002019-08-23 3:59PM EDT290.003.903.804.00-1.60-29.09%11387622.78%
COST191018C002950002019-08-23 3:46PM EDT295.002.742.572.74-1.08-28.27%241,29422.25%
COST191018C003000002019-08-23 3:57PM EDT300.001.621.681.80-0.79-32.78%1301,14521.75%
COST191018C003050002019-08-23 3:41PM EDT305.001.101.071.19-0.53-32.52%911021.57%
COST191018C003100002019-08-23 12:17PM EDT310.000.740.670.76-0.24-24.49%1461521.39%
COST191018C003150002019-08-23 12:20PM EDT315.000.460.400.52-0.14-23.33%72821.63%
COST191018C003200002019-08-22 2:37PM EDT320.000.320.240.400.00-32822.39%
COST191018C003300002019-08-16 2:56PM EDT330.000.120.070.120.00-33121.49%
COST191018C003400002019-08-01 12:00PM EDT340.000.050.000.110.00--224.12%
COST191018C003500002019-07-26 12:32PM EDT350.000.030.000.050.00-101024.41%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191018P001450002019-07-16 2:58PM EDT145.000.020.000.160.00-1063.28%
COST191018P001500002019-08-23 2:57PM EDT150.000.020.000.12-0.24-92.31%195058.40%
COST191018P001550002019-08-23 2:57PM EDT155.000.030.020.08-0.11-78.57%3821954.30%
COST191018P001600002019-08-23 2:57PM EDT160.000.040.000.05-0.07-63.64%3511051.56%
COST191018P001650002019-07-25 11:25AM EDT165.000.050.000.180.00-16852.05%
COST191018P001700002019-07-19 11:07AM EDT170.000.080.020.260.00-112251.95%
COST191018P001750002019-08-05 3:15PM EDT175.000.160.000.360.00-3412550.73%
COST191018P001800002019-08-16 10:55AM EDT180.000.180.000.370.00-162653.13%
COST191018P001850002019-07-31 9:40AM EDT185.000.240.000.260.00-335247.46%
COST191018P001900002019-08-23 2:58PM EDT190.000.230.150.60-0.09-28.12%51,00151.05%
COST191018P001950002019-08-21 9:34AM EDT195.000.190.200.660.00-119748.78%
COST191018P002000002019-08-21 9:34AM EDT200.000.230.260.660.00-147945.68%
COST191018P002050002019-08-14 2:36PM EDT205.000.580.340.810.00-642144.39%
COST191018P002100002019-08-15 10:37AM EDT210.000.750.450.900.00-148242.21%
COST191018P002150002019-08-22 9:33AM EDT215.000.420.561.130.00-112641.14%
COST191018P002200002019-08-21 3:34PM EDT220.000.760.751.16+0.17+28.81%1771038.22%
COST191018P002250002019-08-23 3:05PM EDT225.000.961.021.39-0.45-31.91%933136.68%
COST191018P002300002019-08-23 1:34PM EDT230.001.161.241.76+0.33+39.76%368835.67%
COST191018P002350002019-08-23 3:56PM EDT235.001.581.572.18+0.54+51.92%450834.48%
COST191018P002400002019-08-23 3:46PM EDT240.001.982.003.15+0.66+50.00%1756535.14%
COST191018P002450002019-08-23 3:57PM EDT245.002.862.532.97+1.25+77.64%959230.76%
COST191018P002500002019-08-23 3:14PM EDT250.003.623.153.70+1.32+57.39%311,31829.60%
COST191018P002550002019-08-23 3:57PM EDT255.004.464.054.55+1.83+69.58%2786028.28%
COST191018P002600002019-08-23 3:56PM EDT260.005.705.205.95+2.16+61.02%511,73927.92%
COST191018P002650002019-08-23 3:56PM EDT265.007.056.607.35+2.65+60.23%6768026.82%
COST191018P002700002019-08-23 3:41PM EDT270.008.528.359.20+2.66+45.39%4855426.11%
COST191018P002750002019-08-23 3:41PM EDT275.0010.6710.5010.85+3.13+41.51%6048124.14%
COST191018P002800002019-08-23 2:30PM EDT280.0012.5512.9514.00+3.37+36.71%3490324.83%
COST191018P002850002019-08-23 10:48AM EDT285.0012.5115.7516.95+0.95+8.22%524724.19%
COST191018P002900002019-08-23 3:31PM EDT290.0019.4919.2020.35+4.29+28.22%19023.78%
COST191018P002950002019-08-13 1:30PM EDT295.0022.1023.0025.300.00-211927.01%
COST191018P003000002019-08-22 3:21PM EDT300.0022.5027.2029.450.00-221727.55%
COST191018P003050002019-08-23 1:18PM EDT305.0031.3531.4534.25+1.35+4.50%207129.76%
COST191018P003100002019-07-22 12:06AM EDT310.0027.6530.8035.800.00-16590.00%
COST191018P003150002019-08-23 2:00PM EDT315.0040.0040.8043.75+4.50+12.68%27133.19%