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
COST200619C001300002019-08-19 12:03AM EDT130.00140.60141.75145.800.00--054.87%
COST200619C001500002019-05-22 3:45PM EDT150.00102.54115.15120.000.00-220.00%
COST200619C001650002019-07-25 11:21AM EDT165.00117.69107.95112.000.00--043.41%
COST200619C001700002019-06-26 3:53PM EDT170.0097.24111.05115.700.00--056.16%
COST200619C001750002019-07-31 12:56PM EDT175.00105.7198.25102.400.00-3040.40%
COST200619C001800002019-06-06 1:02PM EDT180.0075.0088.7093.000.00-4215.63%
COST200619C001850002019-06-07 10:56AM EDT185.0065.5083.9086.700.00--20.00%
COST200619C001900002019-06-07 10:56AM EDT190.0065.3079.3082.550.00-170.00%
COST200619C001950002019-07-17 3:09PM EDT195.0090.1080.5084.750.00-1237.56%
COST200619C002000002019-08-06 3:55PM EDT200.0074.0475.8079.400.00-2034.87%
COST200619C002100002019-07-19 11:33AM EDT210.0078.0166.6069.800.00-9031.68%
COST200619C002200002019-08-05 12:33PM EDT220.0053.1358.6060.650.00-2029.18%
COST200619C002300002019-08-14 9:49AM EDT230.0052.2650.5053.550.00-2029.36%
COST200619C002400002019-08-16 2:00PM EDT240.0044.9042.8045.600.00-2027.77%
COST200619C002500002019-08-14 3:57PM EDT250.0033.8435.3538.450.00-6026.67%
COST200619C002600002019-08-16 3:18PM EDT260.0031.0029.4030.900.00-5024.63%
COST200619C002700002019-08-19 10:00AM EDT270.0027.5022.3026.050.00-10024.87%
COST200619C002800002019-08-20 3:15PM EDT280.0019.3517.4020.40-1.15-5.61%3023.63%
COST200619C002900002019-08-20 2:41PM EDT290.0014.9714.2015.45-0.78-4.95%2022.45%
COST200619C003000002019-08-20 2:56PM EDT300.0011.2010.7512.05-1.15-9.31%2022.19%
COST200619C003100002019-08-13 2:57PM EDT310.009.687.808.650.00-1021.23%
COST200619C003200002019-08-19 10:32AM EDT320.006.405.556.250.00-1020.74%
COST200619C003300002019-08-19 10:32AM EDT330.004.553.804.400.00-1020.28%
COST200619C003400002019-08-19 10:32AM EDT340.003.202.593.250.00-1020.29%
COST200619C003500002019-08-19 10:32AM EDT350.002.241.642.020.00-1019.48%
COST200619C003600002019-07-30 11:41AM EDT360.001.741.011.360.00-24019.27%
COST200619C003700002019-08-05 12:30PM EDT370.000.630.570.970.00--019.35%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST200619P001300002019-07-25 3:15PM EDT130.000.350.210.710.00-2041.93%
COST200619P001350002019-06-07 10:56AM EDT135.000.700.250.640.00--839.33%
COST200619P001400002019-08-19 11:19AM EDT140.000.510.340.840.00-100039.26%
COST200619P001450002019-08-01 2:36PM EDT145.000.620.440.940.00-1038.18%
COST200619P001500002019-08-05 10:27AM EDT150.001.240.541.040.00-3037.06%
COST200619P001550002019-08-15 1:42PM EDT155.001.140.661.140.00-1035.90%
COST200619P001600002019-08-05 2:08PM EDT160.001.410.841.270.00-10034.88%
COST200619P001650002019-08-05 9:30AM EDT165.001.250.961.740.00-60035.40%
COST200619P001700002019-08-02 2:49PM EDT170.001.431.141.920.00-1034.38%
COST200619P001750002019-08-19 1:28PM EDT175.001.621.341.950.00-4032.74%
COST200619P001800002019-08-07 3:25PM EDT180.001.901.832.180.00-1031.85%
COST200619P001850002019-08-01 3:55PM EDT185.002.590.504.700.00-10037.13%
COST200619P001900002019-08-12 2:20PM EDT190.002.892.143.200.00-5031.46%
COST200619P001950002019-08-06 11:32AM EDT195.003.492.733.050.00-1029.30%
COST200619P002000002019-08-19 1:28PM EDT200.003.073.153.700.00-2029.18%
COST200619P002100002019-08-15 1:24PM EDT210.004.983.804.700.00-500027.77%
COST200619P002200002019-08-09 3:55PM EDT220.006.495.355.700.00-5025.98%
COST200619P002300002019-08-16 9:33AM EDT230.007.507.007.400.00-10024.92%
COST200619P002400002019-08-20 3:59PM EDT240.009.158.809.55-0.45-4.69%3023.92%
COST200619P002500002019-08-07 2:35PM EDT250.0013.2011.8012.250.00-1023.01%
COST200619P002600002019-08-08 1:47PM EDT260.0016.9014.4515.600.00-1022.17%
COST200619P002700002019-08-20 2:56PM EDT270.0018.9717.5019.70-0.43-2.22%2021.45%
COST200619P002800002019-08-20 10:33AM EDT280.0023.6022.6024.70+0.60+2.61%1020.91%
COST200619P002900002019-07-24 3:26PM EDT290.0027.8028.9530.050.00-25019.97%
COST200619P003000002019-07-30 10:39AM EDT300.0030.8535.2536.650.00-1019.56%
COST200619P003300002019-07-18 3:25PM EDT330.0050.0357.7559.700.00-211017.40%