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
COST200117C000800002019-06-27 3:27PM EDT80.00186.26199.30203.800.00-10156.81%
COST200117C000850002019-06-07 11:26AM EDT85.00157.85181.10184.950.00-100270.00%
COST200117C000900002019-06-10 12:00AM EDT90.00126.26176.90180.350.00-8150.00%
COST200117C000950002019-06-07 11:26AM EDT95.00138.65171.10175.000.00-6160.00%
COST200117C001000002019-08-15 3:15PM EDT100.00171.500.000.000.00-200.00%
COST200117C001050002019-06-27 11:53AM EDT105.00159.90174.30179.000.00-10125.60%
COST200117C001100002019-08-01 2:49PM EDT110.00165.250.000.000.00-100.00%
COST200117C001150002019-08-12 1:27PM EDT115.00156.500.000.000.00-100.00%
COST200117C001200002019-07-26 11:54AM EDT120.00161.150.000.000.00-100.00%
COST200117C001250002019-08-05 12:06PM EDT125.00141.670.000.000.00-300.00%
COST200117C001300002019-06-10 12:00AM EDT130.0083.33136.90140.450.00-10580.00%
COST200117C001350002019-06-10 12:00AM EDT135.0077.72131.95135.550.00-1130.00%
COST200117C001400002019-08-06 10:20AM EDT140.00124.350.000.000.00-100.00%
COST200117C001450002019-06-10 11:42AM EDT145.00113.25123.45126.750.00-3160.00%
COST200117C001500002019-07-17 11:14AM EDT150.00131.50122.80126.250.00-5060.99%
COST200117C001550002019-07-17 12:08PM EDT155.00126.95117.95121.300.00-4058.46%
COST200117C001600002019-08-15 11:47AM EDT160.00110.930.000.000.00-200.00%
COST200117C001650002019-07-31 2:42PM EDT165.00112.620.000.000.00-200.00%
COST200117C001700002019-07-25 3:29PM EDT170.00110.760.000.000.00-1000.00%
COST200117C001750002019-08-05 3:46PM EDT175.0091.330.000.000.00-1000.00%
COST200117C001800002019-08-12 1:27PM EDT180.0092.500.000.000.00-100.00%
COST200117C001850002019-08-05 2:51PM EDT185.0080.790.000.000.00-300.00%
COST200117C001900002019-08-06 10:20AM EDT190.0085.000.000.000.00-100.00%
COST200117C001950002019-08-16 12:16PM EDT195.0080.400.000.000.00-100.00%
COST200117C002000002019-08-07 3:48PM EDT200.0076.000.000.000.00-300.00%
COST200117C002050002019-07-19 12:15PM EDT205.0081.220.000.000.00-600.00%
COST200117C002100002019-08-16 2:58PM EDT210.0066.000.000.000.00-200.00%
COST200117C002150002019-07-19 10:17AM EDT215.0069.770.000.000.00-200.00%
COST200117C002200002019-08-12 1:47PM EDT220.0055.420.000.000.00-100.00%
COST200117C002250002019-08-09 3:35PM EDT225.0053.420.000.000.00-100.00%
COST200117C002300002019-08-16 2:00PM EDT230.0048.670.000.000.00-400.00%
COST200117C002350002019-08-01 2:08PM EDT235.0039.500.000.000.00-200.00%
COST200117C002400002019-08-13 3:28PM EDT240.0041.780.000.000.00-1000.00%
COST200117C002450002019-08-16 3:24PM EDT245.0035.500.000.000.00-500.00%
COST200117C002500002019-08-14 3:01PM EDT250.0028.650.000.000.00-400.00%
COST200117C002550002019-08-15 2:39PM EDT255.0026.200.000.000.00-200.00%
COST200117C002600002019-08-16 11:53AM EDT260.0024.880.000.000.00-600.00%
COST200117C002650002019-08-16 3:52PM EDT265.0021.400.000.000.00-200.00%
COST200117C002700002019-08-16 11:14AM EDT270.0019.250.000.000.00-1600.00%
COST200117C002750002019-08-16 10:51AM EDT275.0016.300.000.000.00-600.20%
COST200117C002800002019-08-16 3:35PM EDT280.0012.850.000.000.00-3800.78%
COST200117C002850002019-08-16 3:51PM EDT285.0010.700.000.000.00-801.56%
COST200117C002900002019-08-15 2:39PM EDT290.008.050.000.000.00-1001.56%
COST200117C002950002019-08-15 11:03AM EDT295.006.600.000.000.00-103.13%
COST200117C003000002019-08-16 3:37PM EDT300.005.570.000.000.00-1903.13%
COST200117C003050002019-08-16 11:57AM EDT305.004.550.000.000.00-103.13%
COST200117C003100002019-08-14 3:58PM EDT310.002.850.000.000.00-1203.13%
COST200117C003200002019-08-16 2:27PM EDT320.002.050.000.000.00-406.25%
COST200117C003300002019-08-15 3:20PM EDT330.001.060.000.000.00-206.25%
COST200117C003400002019-07-26 10:56AM EDT340.000.870.000.000.00-1006.25%
COST200117C003500002019-08-05 11:35AM EDT350.000.310.000.000.00-306.25%
COST200117C003600002019-08-16 9:48AM EDT360.000.160.000.000.00-1006.25%
COST200117C003700002019-08-02 12:59PM EDT370.000.250.000.000.00-2012.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST200117P000800002019-07-02 2:38PM EDT80.000.010.000.000.00-5050.00%
COST200117P000850002019-06-07 10:56AM EDT85.000.070.000.080.00-205763.67%
COST200117P000900002019-08-14 2:38PM EDT90.000.040.000.000.00-60025.00%
COST200117P000950002019-06-10 10:56AM EDT95.000.050.000.090.00-114158.59%
COST200117P001000002019-08-16 9:58AM EDT100.000.110.000.000.00-1025.00%
COST200117P001050002019-08-07 10:07AM EDT105.000.070.000.000.00-12025.00%
COST200117P001100002019-06-07 10:56AM EDT110.000.100.000.170.00-4314854.20%
COST200117P001150002019-07-29 3:23PM EDT115.000.550.000.000.00-1025.00%
COST200117P001200002019-08-07 9:30AM EDT120.000.180.000.000.00-1025.00%
COST200117P001250002019-07-17 9:30AM EDT125.000.100.050.740.00-30057.01%
COST200117P001300002019-08-14 12:57PM EDT130.000.200.030.000.00-60025.00%
COST200117P001350002019-05-30 3:56PM EDT135.000.350.080.290.00-1041949.66%
COST200117P001400002019-08-15 9:35AM EDT140.000.230.060.000.00-1025.00%
COST200117P001450002019-06-03 3:04PM EDT145.000.580.110.290.00-1948545.07%
COST200117P001500002019-08-06 2:42PM EDT150.000.450.000.000.00-2025.00%
COST200117P001550002019-07-11 9:51AM EDT155.000.250.190.630.00-10066245.92%
COST200117P001600002019-08-15 2:45PM EDT160.000.470.000.000.00-6012.50%
COST200117P001650002019-08-15 2:44PM EDT165.000.550.000.000.00-3012.50%
COST200117P001700002019-08-15 3:03PM EDT170.000.630.000.000.00-4012.50%
COST200117P001750002019-08-14 3:42PM EDT175.000.730.000.000.00-1012.50%
COST200117P001800002019-08-16 9:43AM EDT180.000.800.000.000.00-2012.50%
COST200117P001850002019-08-15 10:09AM EDT185.001.000.000.000.00-1012.50%
COST200117P001900002019-08-15 1:23PM EDT190.001.190.000.000.00-3012.50%
COST200117P001950002019-08-16 2:26PM EDT195.001.250.000.000.00-2012.50%
COST200117P002000002019-08-16 3:34PM EDT200.001.390.000.000.00-99012.50%
COST200117P002050002019-08-16 9:53AM EDT205.001.630.000.000.00-10012.50%
COST200117P002100002019-08-16 10:46AM EDT210.001.840.000.000.00-506.25%
COST200117P002150002019-08-15 2:50PM EDT215.002.640.000.000.00-206.25%
COST200117P002200002019-08-16 3:42PM EDT220.002.550.000.000.00-206.25%
COST200117P002250002019-08-16 3:31PM EDT225.003.020.000.000.00-306.25%
COST200117P002300002019-08-16 11:09AM EDT230.003.400.000.000.00-606.25%
COST200117P002350002019-08-16 3:31PM EDT235.004.230.000.000.00-106.25%
COST200117P002400002019-08-15 2:52PM EDT240.006.050.000.000.00-1203.13%
COST200117P002450002019-08-15 2:53PM EDT245.007.150.000.000.00-5703.13%
COST200117P002500002019-08-16 11:18AM EDT250.006.750.000.000.00-103.13%
COST200117P002550002019-08-16 11:56AM EDT255.008.230.000.000.00-103.13%
COST200117P002600002019-08-16 3:03PM EDT260.009.610.000.000.00-1001.56%
COST200117P002650002019-08-15 2:42PM EDT265.0013.400.000.000.00-601.56%
COST200117P002700002019-08-16 3:11PM EDT270.0013.500.000.000.00-1000.78%
COST200117P002750002019-08-16 2:11PM EDT275.0015.650.000.000.00-100.00%
COST200117P002800002019-08-13 10:12AM EDT280.0021.110.000.000.00-1000.00%
COST200117P002850002019-08-01 3:53PM EDT285.0024.450.000.000.00-200.00%
COST200117P002900002019-08-12 9:38AM EDT290.0024.150.000.000.00-100.00%
COST200117P002950002019-07-30 12:49PM EDT295.0022.970.000.000.00-100.00%
COST200117P003000002019-08-05 1:54PM EDT300.0037.050.000.000.00-100.00%
COST200117P003050002019-07-15 11:17AM EDT305.0028.7033.2534.550.00-14018.83%
COST200117P003100002019-07-19 1:31PM EDT310.0029.600.000.000.00-200.00%
COST200117P003200002019-07-19 1:30PM EDT320.0037.500.000.000.00-200.00%
COST200117P003500002019-06-20 10:35AM EDT350.0083.6367.0569.850.00--00.00%
COST200117P003600002019-08-19 12:03AM EDT360.0090.000.000.000.00--00.00%