COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191101C002400002019-10-07 11:06AM EDT240.0053.650.000.000.00--00.00%
COST191101C002550002019-10-15 9:44AM EDT255.0044.400.000.000.00-100.00%
COST191101C002600002019-10-11 11:01AM EDT260.0040.000.000.000.00-100.00%
COST191101C002625002019-10-03 3:47PM EDT262.5029.450.000.000.00--00.00%
COST191101C002650002019-10-09 3:40PM EDT265.0032.800.000.000.00-100.00%
COST191101C002675002019-10-03 2:09PM EDT267.5025.450.000.000.00--00.00%
COST191101C002700002019-10-11 11:00AM EDT270.0030.000.000.000.00-100.00%
COST191101C002725002019-10-07 11:10AM EDT272.5021.450.000.000.00--00.00%
COST191101C002750002019-09-25 10:50AM EDT275.0018.360.000.000.00--00.00%
COST191101C002775002019-10-10 10:19AM EDT277.5023.000.000.000.00-3800.00%
COST191101C002800002019-10-21 9:55AM EDT280.0021.390.000.000.00-1200.00%
COST191101C002825002019-10-09 9:54AM EDT282.5015.550.000.000.00-1000.00%
COST191101C002850002019-10-18 3:30PM EDT285.0018.100.000.000.00-1000.00%
COST191101C002875002019-10-18 3:30PM EDT287.5016.580.000.000.00-200.00%
COST191101C002900002019-10-21 10:06AM EDT290.0012.200.000.000.00-1000.00%
COST191101C002925002019-10-21 2:14PM EDT292.509.620.000.000.00-900.00%
COST191101C002950002019-10-21 2:14PM EDT295.007.550.000.000.00-4500.00%
COST191101C002975002019-10-21 2:13PM EDT297.505.730.000.000.00-1100.00%
COST191101C003000002019-10-21 3:47PM EDT300.003.950.000.000.00-9400.00%
COST191101C003025002019-10-21 3:47PM EDT302.502.620.000.000.00-7100.78%
COST191101C003050002019-10-21 3:47PM EDT305.001.700.000.000.00-12201.56%
COST191101C003075002019-10-21 3:47PM EDT307.501.000.000.000.00-15403.13%
COST191101C003100002019-10-21 2:35PM EDT310.000.560.000.000.00-4703.13%
COST191101C003125002019-10-21 3:32PM EDT312.500.320.000.000.00-2306.25%
COST191101C003150002019-10-21 12:57PM EDT315.000.150.000.000.00-806.25%
COST191101C003175002019-10-21 3:32PM EDT317.500.090.000.000.00-1106.25%
COST191101C003200002019-10-21 12:17PM EDT320.000.050.000.000.00-2506.25%
COST191101C003225002019-10-21 11:38AM EDT322.500.030.000.000.00-206.25%
COST191101C003250002019-10-21 9:33AM EDT325.000.020.000.000.00-3012.50%
COST191101C003300002019-10-17 3:19PM EDT330.000.040.000.000.00-1012.50%
COST191101C003350002019-10-02 2:32PM EDT335.000.230.010.000.00--012.50%
COST191101C003400002019-10-08 2:22PM EDT340.000.050.000.000.00-1012.50%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191101P002250002019-10-16 9:58AM EDT225.000.040.000.000.00-1025.00%
COST191101P002300002019-09-19 10:27AM EDT230.000.300.000.090.00-1560.55%
COST191101P002350002019-09-18 9:53AM EDT235.000.450.000.080.00-5655.47%
COST191101P002400002019-10-17 3:19PM EDT240.000.010.000.000.00-5025.00%
COST191101P002450002019-10-17 3:19PM EDT245.000.050.000.000.00-10025.00%
COST191101P002500002019-10-17 3:10PM EDT250.000.020.000.000.00-3025.00%
COST191101P002550002019-10-14 2:16PM EDT255.000.080.000.000.00-2025.00%
COST191101P002600002019-10-21 1:29PM EDT260.000.010.000.000.00-6012.50%
COST191101P002625002019-10-11 9:43AM EDT262.500.210.120.000.00-1012.50%
COST191101P002650002019-10-21 2:28PM EDT265.000.040.000.000.00-7012.50%
COST191101P002675002019-10-17 3:08PM EDT267.500.080.000.000.00-7012.50%
COST191101P002700002019-10-21 11:38AM EDT270.000.050.000.000.00-2012.50%
COST191101P002725002019-10-21 12:40PM EDT272.500.090.000.000.00-10012.50%
COST191101P002750002019-10-18 3:35PM EDT275.000.100.000.000.00-1012.50%
COST191101P002775002019-10-21 11:46AM EDT277.500.170.000.000.00-4012.50%
COST191101P002800002019-10-21 12:39PM EDT280.000.210.000.000.00-11012.50%
COST191101P002825002019-10-21 9:43AM EDT282.500.280.000.000.00-706.25%
COST191101P002850002019-10-21 3:36PM EDT285.000.340.000.000.00-5206.25%
COST191101P002875002019-10-21 2:05PM EDT287.500.580.000.000.00-3006.25%
COST191101P002900002019-10-21 3:53PM EDT290.000.740.000.000.00-14806.25%
COST191101P002925002019-10-21 2:09PM EDT292.501.100.000.000.00-3803.13%
COST191101P002950002019-10-21 2:28PM EDT295.001.570.000.000.00-8203.13%
COST191101P002975002019-10-21 2:51PM EDT297.502.200.000.000.00-15701.56%
COST191101P003000002019-10-21 3:39PM EDT300.003.100.000.000.00-14400.78%
COST191101P003025002019-10-21 3:30PM EDT302.504.350.000.000.00-6900.00%
COST191101P003050002019-10-21 3:55PM EDT305.006.120.000.000.00-9900.00%
COST191101P003075002019-10-17 10:07AM EDT307.507.730.000.000.00-200.00%
COST191101P003100002019-10-21 10:09AM EDT310.009.100.000.000.00-100.00%
COST191101P003125002019-10-03 3:25PM EDT312.5025.000.000.000.00-100.00%
COST191101P003350002019-10-04 12:19PM EDT335.0036.950.000.000.00-1-0.00%
COST191101P003400002019-10-04 12:19PM EDT340.0048.400.000.000.00-2-0.00%