COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST200619C001500002019-05-22 3:45PM EDT150.00102.54112.10116.500.00-2242.74%
COST200619C001700002019-05-22 3:45PM EDT170.0084.0493.1097.700.00--237.84%
COST200619C001750002019-05-22 11:13AM EDT175.0079.2588.5093.000.00-1136.56%
COST200619C001800002019-06-06 1:02PM EDT180.0075.0084.6587.300.00-4233.12%
COST200619C001850002019-06-07 10:56AM EDT185.0065.5080.2583.300.00--233.36%
COST200619C001900002019-06-07 10:56AM EDT190.0065.3074.6079.100.00-1732.99%
COST200619C001950002019-06-07 10:51AM EDT195.0063.8670.1074.700.00-1232.15%
COST200619C002000002019-06-10 12:37PM EDT200.0062.5067.0070.150.00-18930.99%
COST200619C002100002019-06-17 9:30AM EDT210.0058.5857.2061.600.00-91129.36%
COST200619C002200002019-06-18 2:25PM EDT220.0051.0048.9553.050.00-115327.43%
COST200619C002300002019-06-18 2:25PM EDT230.0043.6540.7043.900.00-14424.50%
COST200619C002400002019-06-18 3:40PM EDT240.0036.0033.2536.750.00-416223.59%
COST200619C002500002019-06-17 1:18PM EDT250.0028.6027.1030.100.00-916722.64%
COST200619C002600002019-06-18 10:12AM EDT260.0023.4020.8523.850.00-18621.50%
COST200619C002700002019-06-18 9:49AM EDT270.0019.0516.2520.400.00-36322.43%
COST200619C002800002019-06-18 12:55PM EDT280.0014.5011.6015.850.00-1622921.67%
COST200619C002900002019-06-17 10:15AM EDT290.009.908.0011.550.00-15520.50%
COST200619C003000002019-06-18 3:56PM EDT300.007.695.809.200.00-23022320.70%
COST200619C003100002019-06-12 2:16PM EDT310.004.404.705.950.00-31419.22%
COST200619C003200002019-05-23 12:24PM EDT320.002.552.515.850.00-31321.17%
COST200619C003300002019-06-18 1:16PM EDT330.002.702.032.950.00-1418.62%
COST200619C003400002019-06-14 2:06PM EDT340.001.691.631.980.00-14918.29%
COST200619C003500002019-06-12 9:30AM EDT350.001.000.911.590.00-51618.79%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST200619P001300002019-06-07 10:13AM EDT130.000.540.260.650.00-32536.10%
COST200619P001350002019-06-07 10:56AM EDT135.000.700.330.710.00--834.86%
COST200619P001400002019-05-31 12:39PM EDT140.001.150.400.790.00-31733.78%
COST200619P001450002019-05-30 1:52PM EDT145.001.270.490.880.00-1132.74%
COST200619P001500002019-06-17 1:49PM EDT150.000.900.470.990.00-2010331.78%
COST200619P001550002019-06-18 1:20PM EDT155.000.910.691.120.00-1230.88%
COST200619P001600002019-05-31 1:27PM EDT160.002.080.861.270.00-1019230.02%
COST200619P001650002019-06-05 1:20PM EDT165.001.920.961.450.00-103329.24%
COST200619P001700002019-06-07 10:56AM EDT170.002.431.161.650.00-13128.45%
COST200619P001750002019-06-11 12:57PM EDT175.001.911.351.720.00-1927.12%
COST200619P001800002019-06-18 3:55PM EDT180.001.881.742.110.00-112526.85%
COST200619P001850002019-06-18 1:46PM EDT185.002.152.002.300.00-6028325.84%
COST200619P001900002019-06-17 1:08PM EDT190.002.652.392.950.00-58225.95%
COST200619P001950002019-06-14 11:15AM EDT195.003.252.803.050.00-53024.58%
COST200619P002000002019-06-18 9:51AM EDT200.003.253.254.250.00-54525.47%
COST200619P002100002019-06-17 12:12PM EDT210.004.703.505.750.00-12724.68%
COST200619P002200002019-06-10 2:45PM EDT220.007.215.857.800.00-11624.12%
COST200619P002300002019-06-18 1:43PM EDT230.007.977.7510.250.00-2718723.44%
COST200619P002400002019-06-18 1:42PM EDT240.0010.469.2011.800.00-13021.21%
COST200619P002500002019-06-13 2:19PM EDT250.0014.8611.5515.950.00-315421.24%
COST200619P002600002019-06-17 11:52AM EDT260.0018.0015.1518.850.00-23519.35%
COST200619P002700002019-06-18 9:53AM EDT270.0022.6520.1523.150.00-24518.16%
COST200619P002800002019-06-18 2:48PM EDT280.0028.0526.1530.450.00-10014519.11%
COST200619P002900002019-06-07 10:56AM EDT290.0049.1032.9536.300.00-423417.92%