COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST200117C000800002019-05-24 1:34PM EDT80.00167.58181.10184.700.00-1963.28%
COST200117C000850002019-06-07 11:26AM EDT85.00157.85176.35180.200.00-1002770.85%
COST200117C000900002019-06-10 12:00AM EDT90.00126.26171.55174.900.00-81566.50%
COST200117C000950002019-06-07 11:26AM EDT95.00138.65166.25169.700.00-61657.23%
COST200117C001000002019-06-07 10:56AM EDT100.00148.41161.20164.900.00-15456.59%
COST200117C001050002019-06-10 12:00AM EDT105.00108.20156.10159.950.00-31453.27%
COST200117C001100002019-06-07 10:56AM EDT110.00132.85151.45155.150.00-40054856.03%
COST200117C001150002019-06-18 12:10PM EDT115.00149.10146.30150.450.00-186254.49%
COST200117C001200002019-05-21 12:17PM EDT120.00130.45141.20144.000.00-26458.55%
COST200117C001250002019-06-07 10:56AM EDT125.00124.40136.40140.100.00-310563.54%
COST200117C001300002019-06-10 12:00AM EDT130.0083.33131.25135.750.00-105864.15%
COST200117C001350002019-06-10 12:00AM EDT135.0077.72126.50130.850.00-11361.70%
COST200117C001400002019-06-07 10:56AM EDT140.00109.05121.60125.900.00-109859.08%
COST200117C001450002019-06-10 11:42AM EDT145.00113.25116.60120.950.00-31656.54%
COST200117C001500002019-05-28 10:04AM EDT150.00109.93111.70116.000.00-120954.07%
COST200117C001550002019-06-07 10:56AM EDT155.0093.00106.75111.000.00-54151.45%
COST200117C001600002019-06-07 10:56AM EDT160.0089.51101.95105.750.00-110447.92%
COST200117C001650002019-06-07 10:56AM EDT165.0081.3396.90101.450.00-107448.11%
COST200117C001700002019-06-14 2:20PM EDT170.0092.2592.3596.600.00-19046.16%
COST200117C001750002019-06-03 12:07PM EDT175.0068.0087.5091.700.00-37744.06%
COST200117C001800002019-06-18 12:10PM EDT180.0085.5082.7086.900.00-172342.30%
COST200117C001850002019-05-20 11:55AM EDT185.0067.7577.8081.700.00-213139.36%
COST200117C001900002019-06-07 10:51AM EDT190.0066.0673.0575.550.00-136533.58%
COST200117C001950002019-06-13 12:45PM EDT195.0066.9068.3072.100.00-138935.93%
COST200117C002000002019-06-14 3:23PM EDT200.0064.0064.1067.750.00-341035.29%
COST200117C002050002019-06-07 10:56AM EDT205.0042.6859.2562.500.00-1532.43%
COST200117C002100002019-06-18 2:20PM EDT210.0057.0054.7058.550.00-11,29932.50%
COST200117C002150002019-06-17 3:20PM EDT215.0050.8050.5052.800.00-52528.64%
COST200117C002200002019-06-18 3:55PM EDT220.0047.6047.0549.200.00-1873629.16%
COST200117C002250002019-06-14 1:50PM EDT225.0041.5141.9044.200.00-10826.84%
COST200117C002300002019-06-18 2:51PM EDT230.0039.6037.8040.750.00-281927.14%
COST200117C002350002019-06-18 12:03PM EDT235.0036.0333.8535.850.00-1027324.86%
COST200117C002400002019-06-18 11:37AM EDT240.0032.2029.9532.000.00-31,37824.11%
COST200117C002450002019-06-18 10:30AM EDT245.0027.6526.2028.100.00-486023.09%
COST200117C002500002019-06-18 12:31PM EDT250.0025.0524.2524.900.00-441,23822.82%
COST200117C002550002019-06-18 11:33AM EDT255.0021.6621.0521.300.00-621521.76%
COST200117C002600002019-06-18 3:19PM EDT260.0018.3218.0518.500.00-201,07521.48%
COST200117C002650002019-06-18 3:06PM EDT265.0015.7315.3515.700.00-219220.91%
COST200117C002700002019-06-18 2:51PM EDT270.0013.1512.8013.200.00-401,46620.44%
COST200117C002750002019-06-18 1:21PM EDT275.0011.2510.7511.050.00-218720.10%
COST200117C002800002019-06-18 12:06PM EDT280.009.158.809.100.00-566819.72%
COST200117C002850002019-06-18 3:15PM EDT285.007.327.157.400.00-33819.37%
COST200117C002900002019-06-18 3:36PM EDT290.005.955.705.950.00-5350319.05%
COST200117C002950002019-06-18 3:15PM EDT295.004.704.554.950.00-13419.13%
COST200117C003000002019-06-18 12:08PM EDT300.003.803.553.750.00-5835118.57%
COST200117C003050002019-06-14 10:10AM EDT305.002.762.793.050.00-22318.61%
COST200117C003100002019-06-14 1:55PM EDT310.002.052.122.360.00-39518.40%
COST200117C003200002019-06-11 12:11PM EDT320.001.071.221.370.00-219418.05%
COST200117C003300002019-06-18 12:34PM EDT330.000.780.680.850.00-311018.13%
COST200117C003400002019-06-14 3:01PM EDT340.000.400.380.540.00-11818.34%
COST200117C003500002019-06-10 11:22AM EDT350.000.270.220.300.00-934118.19%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST200117P000800002019-06-07 2:38PM EDT80.000.020.010.040.00-21,23252.73%
COST200117P000850002019-06-07 10:56AM EDT85.000.070.000.080.00-205752.15%
COST200117P000900002019-05-28 9:35AM EDT90.000.070.000.130.00-1033552.05%
COST200117P000950002019-06-10 10:56AM EDT95.000.050.000.090.00-114151.27%
COST200117P001000002019-06-17 11:01AM EDT100.000.060.000.140.00-2049151.32%
COST200117P001050002019-05-28 1:25PM EDT105.000.080.030.260.00-1216652.78%
COST200117P001100002019-06-07 10:56AM EDT110.000.100.010.310.00-4314851.51%
COST200117P001150002019-06-07 10:56AM EDT115.000.190.000.150.00-2511344.68%
COST200117P001200002019-06-07 10:56AM EDT120.000.140.050.170.00-243443.21%
COST200117P001250002019-06-07 10:56AM EDT125.000.200.050.180.00-2036341.41%
COST200117P001300002019-06-07 10:56AM EDT130.000.300.060.210.00-1072840.19%
COST200117P001350002019-05-30 3:56PM EDT135.000.350.080.240.00-1041938.87%
COST200117P001400002019-06-03 12:26PM EDT140.000.450.130.540.00-252,02041.60%
COST200117P001450002019-06-03 3:04PM EDT145.000.580.160.320.00-1948536.52%
COST200117P001500002019-06-18 3:47PM EDT150.000.300.180.360.00-61,20435.23%
COST200117P001550002019-05-31 1:29PM EDT155.000.840.001.110.00-1140740.47%
COST200117P001600002019-06-07 2:31PM EDT160.000.490.260.670.00-1041,32634.95%
COST200117P001650002019-06-10 12:56PM EDT165.000.530.380.540.00-1092931.86%
COST200117P001700002019-06-05 1:51PM EDT170.000.950.470.630.00-241230.88%
COST200117P001750002019-06-06 11:57AM EDT175.001.030.610.720.00-1015529.81%
COST200117P001800002019-06-17 1:33PM EDT180.000.850.720.850.00-491828.93%
COST200117P001850002019-06-17 10:45AM EDT185.001.020.911.020.00-142128.16%
COST200117P001900002019-06-18 3:55PM EDT190.001.151.091.190.00-1457627.25%
COST200117P001950002019-06-07 3:34PM EDT195.001.541.311.400.00-181926.40%
COST200117P002000002019-06-18 3:43PM EDT200.001.621.491.790.00-211,56326.11%
COST200117P002050002019-06-17 3:46PM EDT205.002.081.792.300.00-1343525.92%
COST200117P002100002019-06-17 1:42PM EDT210.002.472.332.450.00-132,15724.44%
COST200117P002150002019-06-18 2:45PM EDT215.002.772.682.920.00-714323.76%
COST200117P002200002019-06-18 3:56PM EDT220.003.503.203.550.00-181,13523.25%
COST200117P002250002019-06-18 3:56PM EDT225.004.203.754.200.00-1612122.57%
COST200117P002300002019-06-18 3:56PM EDT230.005.004.605.000.00-355521.96%
COST200117P002350002019-06-18 3:55PM EDT235.005.905.705.950.00-2630621.38%
COST200117P002400002019-06-18 2:44PM EDT240.006.716.607.100.00-498220.87%
COST200117P002450002019-06-17 1:16PM EDT245.008.608.158.400.00-315520.33%
COST200117P002500002019-06-17 10:55AM EDT250.0010.459.6010.000.00-187019.93%
COST200117P002550002019-06-18 2:12PM EDT255.0011.2311.1013.600.00-114321.83%
COST200117P002600002019-06-18 3:57PM EDT260.0013.4713.3513.700.00-14830618.89%
COST200117P002650002019-06-18 2:12PM EDT265.0015.5015.6015.950.00-913518.42%
COST200117P002700002019-06-18 3:56PM EDT270.0018.3418.0518.500.00-305717.99%
COST200117P002750002019-06-13 1:34PM EDT275.0023.5020.9021.300.00-31717.54%
COST200117P002800002019-06-14 9:50AM EDT280.0026.5024.0524.350.00-11417.04%
COST200117P002850002019-06-17 12:12AM EDT285.0029.0527.3027.700.00--1016.58%
COST200117P002900002019-06-18 11:21AM EDT290.0030.4130.8031.350.00-10416.18%
COST200117P003000002019-06-13 12:17PM EDT300.0042.4438.3540.650.00-2417.95%