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 EDT225.0064.6072.6073.550.00--30.00%
COST191025C002300002019-10-09 12:06PM EDT230.0068.3067.6068.650.00--20.00%
COST191025C002500002019-09-20 3:45PM EDT250.0033.5047.6548.700.00-630.00%
COST191025C002650002019-10-03 3:25PM EDT265.0029.9532.7533.350.00-160.00%
COST191025C002675002019-10-04 3:59PM EDT267.5024.9530.1031.100.00-370.00%
COST191025C002700002019-10-04 10:23AM EDT270.0022.1527.4028.700.00-7330.00%
COST191025C002725002019-10-09 11:49AM EDT272.5026.0825.1526.200.00-10220.00%
COST191025C002750002019-10-15 2:16PM EDT275.0023.6222.6523.750.00-1300.00%
COST191025C002775002019-10-04 10:04AM EDT277.5013.0619.8020.400.00-2290.00%
COST191025C002800002019-10-11 10:30AM EDT280.0018.6817.8018.850.00-21619.19%
COST191025C002825002019-10-09 11:16AM EDT282.5015.5015.5516.000.00-3240.00%
COST191025C002850002019-10-15 3:04PM EDT285.0014.2513.2013.450.00-1810.00%
COST191025C002875002019-10-11 2:45PM EDT287.5013.4010.9011.150.00-16830.00%
COST191025C002900002019-10-16 10:42AM EDT290.008.638.758.90-0.67-7.20%1727911.11%
COST191025C002925002019-10-16 9:55AM EDT292.505.556.506.65-1.75-23.97%2119311.45%
COST191025C002950002019-10-16 9:50AM EDT295.003.504.704.90-1.90-35.19%7730913.16%
COST191025C002975002019-10-16 11:11AM EDT297.503.403.353.45-0.40-10.53%14821014.03%
COST191025C003000002019-10-16 10:41AM EDT300.002.092.052.14-0.36-14.69%4952513.68%
COST191025C003025002019-10-16 11:06AM EDT302.501.481.271.32-0.13-8.07%13123714.08%
COST191025C003050002019-10-16 10:39AM EDT305.000.620.690.68-0.24-27.91%6629413.72%
COST191025C003075002019-10-16 10:39AM EDT307.500.330.330.36-0.14-29.79%2341613.99%
COST191025C003100002019-10-16 11:01AM EDT310.000.220.170.20-0.02-8.33%7427914.55%
COST191025C003125002019-10-15 1:40PM EDT312.500.110.070.100.00-88314.84%
COST191025C003150002019-10-16 10:17AM EDT315.000.050.030.07-0.03-37.50%111116.02%
COST191025C003175002019-10-15 3:06PM EDT317.500.040.020.040.00-55516.60%
COST191025C003200002019-10-14 2:57PM EDT320.000.040.000.040.00-316918.46%
COST191025C003225002019-10-11 3:57PM EDT322.500.050.000.030.00-103519.53%
COST191025C003250002019-10-10 10:31AM EDT325.000.070.000.070.00-12623.73%
COST191025C003300002019-10-07 9:51AM EDT330.000.070.000.050.00-15526.17%
COST191025C003350002019-10-11 9:40AM EDT335.000.030.000.050.00-58629.49%
COST191025C003400002019-10-03 2:56PM EDT340.000.140.000.050.00-232932.81%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191025P002250002019-10-10 12:21PM EDT225.000.010.000.050.00-5762.50%
COST191025P002300002019-10-03 10:22AM EDT230.000.330.170.050.00--368.75%
COST191025P002350002019-10-01 1:19PM EDT235.000.380.000.080.00--156.45%
COST191025P002400002019-10-15 3:19PM EDT240.000.030.000.080.00-41551.95%
COST191025P002450002019-10-15 10:13AM EDT245.000.020.000.090.00-304252.54%
COST191025P002500002019-10-15 10:00AM EDT250.000.030.010.100.00-25248.44%
COST191025P002550002019-10-08 3:56PM EDT255.000.110.010.050.00-46839.84%
COST191025P002600002019-10-14 10:31AM EDT260.000.080.000.17+0.03+60.00%15642.19%
COST191025P002625002019-10-14 1:09PM EDT262.500.110.000.19+0.07+175.00%1740.43%
COST191025P002650002019-10-15 3:05PM EDT265.000.040.030.110.00-13134.77%
COST191025P002675002019-10-10 3:22PM EDT267.500.200.070.190.00-43935.45%
COST191025P002700002019-10-15 9:52AM EDT270.000.060.000.120.00-113130.52%
COST191025P002725002019-10-16 9:32AM EDT272.500.110.060.11+0.02+22.22%15727.74%
COST191025P002750002019-10-16 10:20AM EDT275.000.110.100.120.00-150425.78%
COST191025P002775002019-10-16 9:32AM EDT277.500.170.120.14+0.02+13.33%212824.02%
COST191025P002800002019-10-16 10:37AM EDT280.000.190.170.19+0.04+26.67%3036122.80%
COST191025P002825002019-10-16 9:32AM EDT282.500.320.240.26+0.10+45.45%117521.58%
COST191025P002850002019-10-16 10:24AM EDT285.000.450.350.37+0.12+36.36%1731720.51%
COST191025P002875002019-10-16 10:37AM EDT287.500.590.540.56+0.12+25.53%5023519.73%
COST191025P002900002019-10-16 10:19AM EDT290.001.050.820.86+0.32+43.84%3431919.08%
COST191025P002925002019-10-16 9:39AM EDT292.501.861.301.34+0.76+69.09%3417218.71%
COST191025P002950002019-10-16 10:35AM EDT295.002.262.082.05+0.48+26.97%48687118.52%
COST191025P002975002019-10-16 10:01AM EDT297.503.813.003.05+1.13+42.16%1511618.57%
COST191025P003000002019-10-16 10:21AM EDT300.005.104.254.40+1.20+30.77%2222619.02%
COST191025P003025002019-10-16 9:55AM EDT302.507.155.906.10+1.60+28.83%54719.98%
COST191025P003050002019-10-16 9:55AM EDT305.009.257.657.85+1.80+24.16%53520.03%
COST191025P003075002019-10-15 1:04PM EDT307.509.459.9510.400.00-33024.20%
COST191025P003100002019-10-10 12:22PM EDT310.0012.3112.3012.600.00-11125.70%
COST191025P003125002019-10-10 12:40PM EDT312.5015.6014.7515.150.00--029.40%
COST191025P003150002019-10-07 3:59PM EDT315.0020.8017.1518.000.00-18035.28%
COST191025P003250002019-10-04 10:43AM EDT325.0034.1527.1529.000.00---55.42%
COST191025P003400002019-10-09 1:00PM EDT340.0042.1542.1542.750.00--357.64%