COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST200417C001700002019-09-06 7:39PM EDT170.00127.30126.65130.900.00-1057.12%
COST200417C001750002019-08-28 9:55AM EDT175.00125.20110.15114.650.00--00.00%
COST200417C001800002019-08-28 12:20PM EDT180.00117.53105.45109.950.00--00.00%
COST200417C001900002019-09-06 7:39PM EDT190.00108.35107.05111.150.00-1048.60%
COST200417C002100002019-10-21 2:42PM EDT210.0092.8188.2590.750.00-1638.52%
COST200417C002150002019-09-06 11:31AM EDT215.0092.4283.4087.300.00-2041.06%
COST200417C002200002019-10-09 10:06AM EDT220.0079.0079.1081.000.00-5535.24%
COST200417C002250002019-09-20 10:40AM EDT225.0070.6074.7075.550.00-51631.89%
COST200417C002300002019-10-23 9:37AM EDT230.0071.6569.9570.85-4.57-6.00%1430.83%
COST200417C002350002019-10-09 3:30PM EDT235.0066.4565.4566.300.00--330.08%
COST200417C002400002019-10-03 1:21PM EDT240.0055.6160.8561.700.00-2529.08%
COST200417C002450002019-10-09 2:38PM EDT245.0058.3256.5057.100.00-2427.98%
COST200417C002500002019-10-14 12:53PM EDT250.0054.0652.1052.650.00-22327.10%
COST200417C002550002019-10-17 2:06PM EDT255.0052.3047.7548.350.00-41526.37%
COST200417C002600002019-10-22 3:18PM EDT260.0047.4543.6544.150.00-58625.65%
COST200417C002650002019-10-22 11:51AM EDT265.0045.3339.6540.100.00-13925.02%
COST200417C002700002019-10-18 3:48PM EDT270.0040.7035.7536.150.00-37324.34%
COST200417C002750002019-10-10 10:46AM EDT275.0035.0032.0032.450.00-23723.84%
COST200417C002800002019-10-22 12:50PM EDT280.0033.0028.5528.850.00-110223.26%
COST200417C002850002019-10-22 1:08PM EDT285.0029.4025.2025.600.00-47522.90%
COST200417C002900002019-10-23 12:17PM EDT290.0022.5022.0522.35-3.95-14.93%415522.31%
COST200417C002950002019-10-23 1:28PM EDT295.0019.4119.1019.45-3.96-16.94%1427021.91%
COST200417C003000002019-10-23 1:08PM EDT300.0016.6516.4516.70-1.36-7.55%29952621.44%
COST200417C003050002019-10-23 11:31AM EDT305.0014.4514.0514.30-1.55-9.69%518421.12%
COST200417C003100002019-10-23 12:03PM EDT310.0012.1911.8512.10-0.96-7.30%15617420.78%
COST200417C003150002019-10-23 11:47AM EDT315.0010.159.9010.15-1.15-10.18%227720.48%
COST200417C003200002019-10-22 11:45AM EDT320.0010.708.158.400.00-261520.15%
COST200417C003250002019-10-22 1:27PM EDT325.008.556.706.900.00-239219.88%
COST200417C003300002019-10-23 12:28PM EDT330.005.555.405.55-0.85-13.28%2865219.54%
COST200417C003400002019-10-23 11:12AM EDT340.003.653.403.60-0.60-14.12%329219.18%
COST200417C003500002019-10-21 10:13AM EDT350.002.952.052.200.00-14118.76%
COST200417C003600002019-10-23 1:11PM EDT360.001.271.201.32-0.40-23.95%26718.49%
COST200417C003700002019-10-21 2:09PM EDT370.000.950.680.780.00-312618.34%
COST200417C003800002019-10-21 3:54PM EDT380.000.480.380.45-0.06-11.11%117218.21%
COST200417C003900002019-10-16 12:15PM EDT390.000.380.210.270.00--118.29%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST200417P001600002019-10-15 1:40PM EDT160.000.280.080.210.00-111438.57%
COST200417P001650002019-09-19 3:01PM EDT165.000.490.000.310.00--10538.79%
COST200417P001700002019-09-26 10:17AM EDT170.000.660.150.260.00-103536.13%
COST200417P001750002019-10-23 10:26AM EDT175.000.250.390.31-0.55-68.75%207835.30%
COST200417P001800002019-10-03 2:19PM EDT180.001.040.260.320.00-144833.77%
COST200417P001850002019-10-11 12:34PM EDT185.000.670.310.380.00-14732.96%
COST200417P001900002019-10-07 12:04AM EDT190.001.100.380.450.00--232.13%
COST200417P001950002019-10-10 3:12PM EDT195.000.990.470.550.00-102731.52%
COST200417P002000002019-10-14 3:46PM EDT200.000.990.580.680.00-2010830.98%
COST200417P002100002019-10-14 9:56AM EDT210.001.330.840.920.00-108429.30%
COST200417P002150002019-10-21 11:04AM EDT215.001.000.991.100.00-1022428.65%
COST200417P002200002019-10-23 1:35PM EDT220.001.221.201.30-0.53-30.29%229127.94%
COST200417P002250002019-10-23 10:24AM EDT225.001.501.431.50+0.03+2.04%455227.10%
COST200417P002300002019-10-23 10:57AM EDT230.001.711.711.81-0.04-2.29%63726.56%
COST200417P002350002019-10-23 10:55AM EDT235.002.042.042.16+0.22+12.09%17025.97%
COST200417P002400002019-10-23 12:13PM EDT240.002.462.432.55+0.06+2.50%61,06925.33%
COST200417P002450002019-10-18 1:35PM EDT245.003.002.883.050.00-314624.81%
COST200417P002500002019-10-21 11:01AM EDT250.003.253.403.600.00-151,10524.21%
COST200417P002550002019-10-23 10:01AM EDT255.004.204.104.20-0.37-8.10%13923.54%
COST200417P002600002019-10-22 3:16PM EDT260.004.754.855.00+0.30+6.74%113523.06%
COST200417P002650002019-10-21 3:53PM EDT265.005.505.755.950.00-615222.63%
COST200417P002700002019-10-22 12:33PM EDT270.005.806.806.950.00-715322.05%
COST200417P002750002019-10-23 10:26AM EDT275.008.208.008.20+1.50+22.39%711621.62%
COST200417P002800002019-10-23 12:21PM EDT280.009.509.409.60+1.52+19.05%14215921.16%
COST200417P002850002019-10-23 10:26AM EDT285.0011.2011.0511.25+0.60+5.66%111420.77%
COST200417P002900002019-10-22 12:57PM EDT290.0011.1012.8513.050.00-69220.31%
COST200417P002950002019-10-23 10:04AM EDT295.0014.8514.9015.15+1.00+7.22%79019.96%
COST200417P003000002019-10-22 3:38PM EDT300.0016.0517.2017.450.00-1236419.56%
COST200417P003050002019-10-22 11:40AM EDT305.0016.8319.7520.050.00-92519.23%
COST200417P003100002019-10-18 2:06PM EDT310.0020.9922.5022.850.00-29318.86%
COST200417P003150002019-09-30 11:56AM EDT315.0035.1525.5525.950.00-11218.55%
COST200417P003250002019-10-03 3:11PM EDT325.0042.1032.3532.750.00--3217.77%
COST200417P003500002019-10-02 12:01PM EDT350.0067.1552.9053.600.00-21816.35%