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
COST191018C001650002019-06-14 2:57PM EDT165.0096.2793.6597.85+39.22+68.75%10256.92%
COST191018C001750002019-05-31 9:32AM EDT175.0063.1084.0588.250.00-11152.84%
COST191018C001800002019-05-16 11:15AM EDT180.0070.6178.9583.400.00-41250.54%
COST191018C001850002019-06-07 11:11AM EDT185.0062.2874.0575.750.00-12132.40%
COST191018C001900002019-06-07 11:35AM EDT190.0065.5569.5073.600.00-13145.52%
COST191018C001950002019-06-07 11:35AM EDT195.0060.7564.5568.750.00-14643.23%
COST191018C002000002019-06-04 12:20PM EDT200.0047.8359.6063.900.00-14540.92%
COST191018C002050002019-05-30 2:35PM EDT205.0040.2554.8559.150.00-3338.92%
COST191018C002100002019-06-14 3:57PM EDT210.0052.4051.9552.65+14.88+39.66%1011731.09%
COST191018C002200002019-06-13 3:15PM EDT220.0041.8742.7043.300.00-325528.08%
COST191018C002250002019-06-14 3:23PM EDT225.0039.5038.2038.70+1.69+4.47%220726.57%
COST191018C002300002019-06-14 3:21PM EDT230.0034.9033.8034.35+3.66+11.72%1236525.51%
COST191018C002350002019-06-11 9:43AM EDT235.0028.7327.9530.850.00-17226.07%
COST191018C002400002019-06-14 10:06AM EDT240.0026.3025.6526.05+3.20+13.85%253823.45%
COST191018C002450002019-06-14 1:50PM EDT245.0022.3620.0522.75+1.23+5.82%230323.55%
COST191018C002500002019-06-14 3:40PM EDT250.0019.2018.4518.70+1.10+6.08%6080521.84%
COST191018C002550002019-06-14 1:57PM EDT255.0015.5515.2515.45+0.67+4.50%181,40421.14%
COST191018C002600002019-06-14 3:35PM EDT260.0013.0112.3512.55+1.06+8.87%511,00620.55%
COST191018C002650002019-06-14 3:39PM EDT265.0010.389.7510.00+1.08+11.61%1418420.03%
COST191018C002700002019-06-14 3:30PM EDT270.008.157.557.80+0.85+11.64%1139019.55%
COST191018C002750002019-06-14 1:50PM EDT275.005.995.755.95+0.24+4.17%3424419.11%
COST191018C002800002019-06-14 3:25PM EDT280.004.604.254.45+0.45+10.84%1024718.75%
COST191018C002850002019-06-14 9:30AM EDT285.003.253.103.30+0.20+6.56%119818.54%
COST191018C002900002019-06-14 10:08AM EDT290.002.432.232.43+0.59+32.07%118218.42%
COST191018C003000002019-06-14 2:28PM EDT300.001.171.071.18+0.24+25.81%187717.94%
COST191018C003100002019-06-14 3:57PM EDT310.000.500.480.580.00-25717.90%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191018P001450002019-06-06 11:14AM EDT145.000.110.050.110.00-15240.87%
COST191018P001500002019-06-07 10:56AM EDT150.000.260.000.120.00-15039.11%
COST191018P001550002019-06-06 12:05PM EDT155.000.140.040.140.00-121937.70%
COST191018P001600002019-06-04 2:16PM EDT160.000.250.000.150.00-110835.89%
COST191018P001650002019-06-13 9:42AM EDT165.000.170.000.190.00-16934.91%
COST191018P001700002019-06-07 10:56AM EDT170.000.580.160.220.00-10012033.55%
COST191018P001750002019-06-11 12:25PM EDT175.000.250.150.260.00-58532.28%
COST191018P001800002019-06-06 9:39AM EDT180.000.460.190.310.00-161631.06%
COST191018P001850002019-06-13 3:18PM EDT185.000.350.270.350.00-333929.59%
COST191018P001900002019-06-12 3:36PM EDT190.000.510.320.440.00-1570528.66%
COST191018P001950002019-06-12 11:41AM EDT195.000.660.420.540.00-518627.61%
COST191018P002000002019-06-14 3:49PM EDT200.000.630.560.80-0.14-18.18%150327.61%
COST191018P002050002019-06-13 3:31PM EDT205.000.900.740.850.00-36925.79%
COST191018P002100002019-06-14 3:49PM EDT210.001.000.951.07-0.17-14.53%2146724.92%
COST191018P002150002019-06-13 3:24PM EDT215.001.471.231.370.00-6211724.16%
COST191018P002200002019-06-14 3:48PM EDT220.001.641.651.71-0.14-7.87%2679323.27%
COST191018P002250002019-06-14 3:48PM EDT225.002.132.132.18-0.17-7.39%1725522.53%
COST191018P002300002019-06-14 3:52PM EDT230.002.712.722.77-0.23-7.82%5053821.80%
COST191018P002350002019-06-14 3:16PM EDT235.003.403.453.55-0.40-10.53%1537721.19%
COST191018P002400002019-06-14 2:07PM EDT240.004.404.354.50-0.37-7.76%9435720.54%
COST191018P002450002019-06-14 3:59PM EDT245.005.655.505.70-0.34-5.68%4120019.96%
COST191018P002500002019-06-14 3:23PM EDT250.006.906.957.15-0.61-8.12%6043819.36%
COST191018P002550002019-06-14 1:53PM EDT255.008.808.708.85-0.46-4.97%6913018.71%
COST191018P002600002019-06-14 2:50PM EDT260.0010.8010.8010.95-0.70-6.09%379418.17%
COST191018P002650002019-06-13 1:58PM EDT265.0013.9513.2013.450.00-22717.72%
COST191018P002700002019-06-07 9:42AM EDT270.0021.1515.8516.550.00-59917.68%
COST191018P002750002019-06-07 11:37AM EDT275.0024.1519.0019.700.00-63317.11%
COST191018P002800002019-06-11 3:22PM EDT280.0025.5522.5023.200.00-74316.52%
COST191018P002850002019-06-07 10:40AM EDT285.0032.4025.5027.800.00-111117.76%