COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191115C001650002019-10-04 11:29AM EDT165.00126.60130.45134.750.00--3106.15%
COST191115C001800002019-10-04 10:59AM EDT180.00111.25116.10119.200.00--3394.14%
COST191115C001850002019-10-18 1:22PM EDT185.00117.61111.35113.700.00-1283.79%
COST191115C001900002019-10-09 9:30AM EDT190.00103.83106.40108.650.00--179.49%
COST191115C002050002019-09-18 1:59PM EDT205.0089.4396.20100.200.00--2136.18%
COST191115C002200002019-10-23 3:18PM EDT220.0077.6375.9579.25+10.53+15.69%1358.55%
COST191115C002300002019-10-07 3:07PM EDT230.0064.8166.1069.800.00-1658.59%
COST191115C002350002019-10-02 12:36PM EDT235.0049.8561.1064.750.00--154.05%
COST191115C002400002019-10-18 9:46AM EDT240.0062.9655.9059.650.00-1968.41%
COST191115C002450002019-09-23 12:11AM EDT245.0042.4851.3554.200.00--159.77%
COST191115C002500002019-10-18 12:34PM EDT250.0052.4946.2048.750.00-12151.15%
COST191115C002550002019-10-04 9:45AM EDT255.0032.4541.7543.350.00-55542.92%
COST191115C002600002019-10-18 9:39AM EDT260.0042.5736.6038.450.00-414739.58%
COST191115C002650002019-10-21 2:40PM EDT265.0036.5731.9533.200.00-113733.06%
COST191115C002700002019-10-18 3:23PM EDT270.0033.8726.9528.500.00-2812231.28%
COST191115C002750002019-10-21 2:11PM EDT275.0026.3522.3523.800.00-312028.81%
COST191115C002800002019-10-23 9:55AM EDT280.0019.0517.8018.50-3.96-17.21%118122.35%
COST191115C002850002019-10-23 3:39PM EDT285.0014.2313.5013.75-3.42-19.38%2640719.01%
COST191115C002900002019-10-23 3:59PM EDT290.009.909.609.80-2.65-21.12%8871718.24%
COST191115C002950002019-10-23 3:59PM EDT295.006.456.256.40-1.95-23.21%16892817.38%
COST191115C003000002019-10-23 3:59PM EDT300.003.793.753.80-1.56-29.16%6291,15416.80%
COST191115C003050002019-10-23 3:59PM EDT305.002.001.912.00-1.11-35.69%3812,57216.30%
COST191115C003100002019-10-23 3:59PM EDT310.000.910.860.92-0.69-43.13%5932,72715.88%
COST191115C003150002019-10-23 3:59PM EDT315.000.360.350.38-0.41-53.25%21195015.67%
COST191115C003200002019-10-23 3:59PM EDT320.000.130.130.16-0.18-58.06%1682,01715.92%
COST191115C003250002019-10-23 1:30PM EDT325.000.060.040.08-0.05-45.45%11461616.70%
COST191115C003300002019-10-23 11:28AM EDT330.000.030.010.06-0.02-40.00%634418.41%
COST191115C003350002019-10-21 11:36AM EDT335.000.040.000.08+0.02+100.00%13921.49%
COST191115C003400002019-10-14 12:30PM EDT340.000.070.000.040.00-56121.78%
COST191115C003450002019-10-11 10:58AM EDT345.000.040.000.060.00-5037225.00%
COST191115C003500002019-10-09 9:33AM EDT350.000.030.000.040.00-303225.78%
COST191115C003550002019-09-23 9:55AM EDT355.000.050.000.040.00--127.74%
COST191115C003600002019-10-18 11:01AM EDT360.000.020.000.030.00-2010628.91%
COST191115C003650002019-10-11 1:27PM EDT365.000.010.000.050.00-3012432.42%
COST191115C003800002019-10-02 12:34PM EDT380.000.010.000.050.00--237.89%
COST191115C003850002019-10-09 9:54AM EDT385.000.03-0.050.00--139.65%
COST191115C003900002019-10-17 9:46AM EDT390.000.010.000.010.00-12235.55%
COST191115C004000002019-09-30 11:20AM EDT400.000.02-0.050.00--144.73%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191115P001500002019-10-22 10:54AM EDT150.000.010.000.050.00-1193.36%
COST191115P001600002019-10-09 9:54AM EDT160.000.03-0.050.00--191.02%
COST191115P001750002019-09-18 3:51PM EDT175.000.040.000.050.00--173.44%
COST191115P001900002019-10-04 9:30AM EDT190.000.070.000.050.00--662.89%
COST191115P001950002019-09-16 12:07AM EDT195.000.110.000.060.00--2060.55%
COST191115P002000002019-10-02 1:53PM EDT200.000.150.000.040.00--2055.08%
COST191115P002050002019-10-04 1:01PM EDT205.000.010.000.040.00-152751.95%
COST191115P002100002019-10-07 3:28PM EDT210.000.020.000.060.00-1250.78%
COST191115P002150002019-10-22 3:49PM EDT215.000.010.000.040.00-154348.83%
COST191115P002200002019-10-10 12:02PM EDT220.000.060.000.070.00-15348.63%
COST191115P002250002019-10-21 11:36AM EDT225.000.030.000.060.00-111244.53%
COST191115P002300002019-10-23 3:18PM EDT230.000.020.000.050.00-12640.63%
COST191115P002350002019-10-23 2:01PM EDT235.000.050.010.07+0.02+66.67%1511239.06%
COST191115P002400002019-10-22 11:18AM EDT240.000.030.000.160.00-147640.04%
COST191115P002450002019-10-23 2:01PM EDT245.000.070.050.10+0.01+16.67%1510634.38%
COST191115P002500002019-10-23 3:41PM EDT250.000.080.040.11+0.03+60.00%450531.59%
COST191115P002550002019-10-23 3:41PM EDT255.000.130.100.15+0.03+30.00%1322129.74%
COST191115P002600002019-10-23 3:22PM EDT260.000.170.150.21+0.01+6.25%391,51627.98%
COST191115P002650002019-10-23 3:59PM EDT265.000.230.240.27-0.01-4.17%10973025.73%
COST191115P002700002019-10-23 3:59PM EDT270.000.370.370.41+0.03+8.82%1551,55724.17%
COST191115P002750002019-10-23 3:59PM EDT275.000.620.590.62+0.08+14.81%16895122.53%
COST191115P002800002019-10-23 3:59PM EDT280.000.970.961.00+0.11+12.79%2131,22221.22%
COST191115P002850002019-10-23 3:59PM EDT285.001.591.601.67+0.24+17.78%18981220.21%
COST191115P002900002019-10-23 3:59PM EDT290.002.622.632.70+0.40+18.02%2221,20319.10%
COST191115P002950002019-10-23 3:59PM EDT295.004.254.304.45+0.73+20.74%13956618.66%
COST191115P003000002019-10-23 3:59PM EDT300.006.706.656.85+1.26+23.16%51156018.07%
COST191115P003050002019-10-23 3:58PM EDT305.009.709.9010.10+1.72+21.55%9826517.96%
COST191115P003100002019-10-23 3:59PM EDT310.0013.9013.8014.10+2.20+18.80%1811018.52%
COST191115P003150002019-10-23 2:17PM EDT315.0017.7018.0018.80+5.30+42.74%113221.03%
COST191115P003200002019-10-18 10:02AM EDT320.0016.9022.3524.350.00-26528.10%
COST191115P003250002019-09-16 12:07AM EDT325.0035.8626.1026.950.00-330.00%
COST191115P003300002019-10-22 11:02AM EDT330.0025.9532.2034.050.00-21633.58%
COST191115P003400002019-10-18 3:59PM EDT340.0037.6841.8044.300.00-21242.04%
COST191115P003500002019-10-17 3:53PM EDT350.0047.5051.0054.750.00-292951.61%
COST191115P003600002019-10-17 3:53PM EDT360.0057.5061.0564.600.00-414156.67%
COST191115P003650002019-10-16 3:17PM EDT365.0066.8665.8570.000.00--062.57%
COST191115P003700002019-10-04 11:39AM EDT370.0078.8571.4074.400.00-101060.80%
COST191115P003800002019-10-04 10:42AM EDT380.0089.5581.4084.400.00--1066.20%