COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191129C002400002019-10-30 11:02AM EST240.0057.200.000.000.00-400.00%
COST191129C002500002019-10-24 2:53PM EST250.0047.560.000.000.00--00.00%
COST191129C002600002019-10-18 1:58PM EST260.0043.460.000.000.00-100.00%
COST191129C002650002019-10-17 9:37AM EST265.0036.190.000.000.00--00.00%
COST191129C002700002019-10-28 12:25PM EST270.0027.740.000.000.00--00.00%
COST191129C002750002019-11-08 9:38AM EST275.0029.000.000.000.00-100.00%
COST191129C002775002019-10-24 9:15AM EST277.5020.020.000.000.00--00.00%
COST191129C002800002019-11-14 10:02AM EST280.0025.180.000.000.00-100.00%
COST191129C002825002019-10-14 8:54AM EST282.5020.000.000.000.00--00.00%
COST191129C002850002019-11-08 9:38AM EST285.0019.290.000.000.00-100.00%
COST191129C002875002019-11-11 11:49AM EST287.5013.600.000.000.00-100.00%
COST191129C002900002019-11-14 1:50PM EST290.0014.200.000.000.00-1500.00%
COST191129C002925002019-11-14 10:14AM EST292.5013.200.000.000.00-200.00%
COST191129C002950002019-11-14 11:10AM EST295.0011.250.000.000.00-500.00%
COST191129C002975002019-11-14 1:40PM EST297.508.050.000.000.00-2000.00%
COST191129C003000002019-11-14 3:47PM EST300.006.690.000.000.00-12000.00%
COST191129C003025002019-11-14 3:58PM EST302.505.000.000.000.00-16500.00%
COST191129C003050002019-11-14 3:51PM EST305.003.650.000.000.00-41400.20%
COST191129C003075002019-11-14 3:34PM EST307.502.270.000.000.00-56001.56%
COST191129C003100002019-11-14 3:50PM EST310.001.500.000.000.00-1,11701.56%
COST191129C003125002019-11-14 3:58PM EST312.500.900.000.000.00-8103.13%
COST191129C003150002019-11-14 3:42PM EST315.000.500.000.000.00-3803.13%
COST191129C003175002019-11-14 3:51PM EST317.500.310.000.000.00-2306.25%
COST191129C003200002019-11-14 11:44AM EST320.000.140.000.000.00-706.25%
COST191129C003225002019-11-14 2:50PM EST322.500.080.000.000.00-1806.25%
COST191129C003250002019-11-14 11:34AM EST325.000.060.000.000.00-2006.25%
COST191129C003300002019-11-04 12:40PM EST330.000.010.000.000.00-206.25%
COST191129C003350002019-11-14 12:54PM EST335.000.030.000.000.00-7012.50%
COST191129C003400002019-10-16 1:58PM EST340.000.130.000.000.00--012.50%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191129P002400002019-11-05 9:30AM EST240.000.260.000.000.00-20025.00%
COST191129P002500002019-10-23 2:34PM EST250.000.160.000.000.00--025.00%
COST191129P002550002019-11-14 12:08PM EST255.000.010.000.000.00-20025.00%
COST191129P002600002019-11-04 12:42PM EST260.000.120.000.000.00-1012.50%
COST191129P002650002019-11-12 10:39AM EST265.000.050.000.000.00-10012.50%
COST191129P002700002019-11-12 3:15PM EST270.000.070.000.000.00-11012.50%
COST191129P002725002019-11-11 12:44PM EST272.500.140.000.000.00-1012.50%
COST191129P002750002019-11-14 12:54PM EST275.000.080.000.000.00-7012.50%
COST191129P002775002019-11-13 3:45PM EST277.500.110.000.000.00-16012.50%
COST191129P002800002019-11-14 3:50PM EST280.000.130.000.000.00-156012.50%
COST191129P002825002019-11-14 12:36PM EST282.500.220.000.000.00-206.25%
COST191129P002850002019-11-14 3:45PM EST285.000.270.000.000.00-2006.25%
COST191129P002875002019-11-14 9:53AM EST287.500.390.000.000.00-2806.25%
COST191129P002900002019-11-14 2:15PM EST290.000.540.000.000.00-3706.25%
COST191129P002925002019-11-14 3:45PM EST292.500.630.000.000.00-4406.25%
COST191129P002950002019-11-14 1:51PM EST295.001.190.000.000.00-5603.13%
COST191129P002975002019-11-14 3:39PM EST297.501.400.000.000.00-3003.13%
COST191129P003000002019-11-14 3:59PM EST300.001.900.000.000.00-19101.56%
COST191129P003025002019-11-14 3:47PM EST302.502.700.000.000.00-17100.78%
COST191129P003050002019-11-14 3:17PM EST305.003.990.000.000.00-6000.00%
COST191129P003075002019-11-14 3:34PM EST307.505.300.000.000.00-8300.00%
COST191129P003100002019-11-14 10:22AM EST310.006.100.000.000.00-400.00%
COST191129P003125002019-11-11 12:10AM EST312.507.850.000.000.00--00.00%
COST191129P003150002019-11-12 9:35AM EST315.0014.100.000.000.00-100.00%