COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST210115C001050002019-05-28 12:04PM EDT105.00135.00159.00164.000.00-122847.49%
COST210115C001100002019-06-07 10:56AM EDT110.00134.40154.00159.000.00-1213145.36%
COST210115C001150002019-06-07 10:56AM EDT115.00129.10149.50154.500.00-131845.21%
COST210115C001200002019-06-07 10:56AM EDT120.00125.10144.50149.500.00-222643.20%
COST210115C001250002019-06-07 10:56AM EDT125.00120.75139.50144.500.00-204841.27%
COST210115C001300002019-06-07 10:56AM EDT130.00118.05135.00140.000.00--940.96%
COST210115C001350002019-06-10 12:00AM EDT135.0088.80130.00135.000.00-21639.12%
COST210115C001400002019-06-07 10:56AM EDT140.00108.70125.50130.500.00-11838.68%
COST210115C001450002019-06-07 10:56AM EDT145.00105.15121.00126.000.00-73038.14%
COST210115C001500002019-06-18 9:30AM EDT150.00115.70116.00121.000.00-127736.40%
COST210115C001550002019-06-07 10:56AM EDT155.0096.25111.50116.500.00-274735.79%
COST210115C001600002019-06-07 10:56AM EDT160.0091.20107.00112.000.00-127635.10%
COST210115C001650002019-06-07 10:56AM EDT165.0080.30102.50107.500.00-23334.36%
COST210115C001700002019-06-14 2:16PM EDT170.0094.3098.00103.000.00-212233.58%
COST210115C001750002019-06-07 10:56AM EDT175.0078.9093.5098.500.00-29332.75%
COST210115C001800002019-06-10 12:31PM EDT180.0093.2589.0094.00+10.55+12.76%118231.89%
COST210115C001850002019-06-07 10:57AM EDT185.0066.8584.5089.500.00-19130.99%
COST210115C001900002019-05-24 11:25AM EDT190.0067.6781.0085.500.00-110030.74%
COST210115C001950002019-05-31 2:44PM EDT195.0056.4576.5081.000.00-48429.75%
COST210115C002000002019-06-20 2:33PM EDT200.0073.7072.1076.500.00-124328.75%
COST210115C002050002019-06-06 11:36AM EDT205.0056.9068.3072.500.00-13528.29%
COST210115C002100002019-06-21 12:12PM EDT210.0067.5964.1068.50+2.34+3.59%210827.76%
COST210115C002150002019-05-31 1:18PM EDT215.0040.4360.0064.450.00-23327.11%
COST210115C002200002019-06-21 3:28PM EDT220.0060.1756.0061.00+3.42+6.03%126427.00%
COST210115C002250002019-06-18 12:03PM EDT225.0052.3252.5057.000.00-23026.26%
COST210115C002300002019-06-21 11:01AM EDT230.0052.0049.5053.50+3.30+6.78%214225.91%
COST210115C002350002019-06-11 12:01PM EDT235.0041.2545.0050.000.00-12225.49%
COST210115C002400002019-06-21 2:44PM EDT240.0045.9542.0046.50+2.30+5.27%130724.98%
COST210115C002450002019-06-21 3:54PM EDT245.0042.6539.0043.50+4.10+10.64%1013524.81%
COST210115C002500002019-06-21 10:30AM EDT250.0038.0136.1539.75+0.01+0.03%170023.94%
COST210115C002550002019-06-13 3:48PM EDT255.0030.5032.6037.000.00-37323.80%
COST210115C002600002019-06-21 3:48PM EDT260.0032.9029.9034.50+1.50+4.78%159423.75%
COST210115C002650002019-06-21 2:04PM EDT265.0030.1727.0531.50+0.88+3.00%93123.22%
COST210115C002700002019-06-21 3:54PM EDT270.0027.7524.8028.40+1.65+6.32%425422.53%
COST210115C002750002019-06-20 11:55AM EDT275.0023.5523.2526.600.00-51122.73%
COST210115C002800002019-06-21 2:02PM EDT280.0022.1519.5024.00+1.05+4.98%84022.24%
COST210115C002850002019-06-21 10:15AM EDT285.0020.0018.6022.00+0.50+2.56%1722.10%
COST210115C002900002019-06-21 9:58AM EDT290.0017.7516.5520.50+0.05+0.28%18622.26%
COST210115C002950002019-06-21 3:43PM EDT295.0016.4514.3018.00+1.60+10.77%23321.56%
COST210115C003000002019-06-20 9:46AM EDT300.0013.7512.2515.000.00-1032420.35%
COST210115C003100002019-06-18 3:52PM EDT310.0010.159.5013.000.00-65320.82%
COST210115C003200002019-06-20 3:28PM EDT320.008.607.2510.700.00-204620.73%
COST210115C003300002019-06-20 3:28PM EDT330.006.624.908.800.00-2511820.69%
COST210115C003400002019-06-20 12:46PM EDT340.004.903.957.200.00-23420.65%
COST210115C003500002019-06-17 3:02PM EDT350.003.382.386.000.00-31120.77%
COST210115C003600002019-06-07 10:57AM EDT360.001.972.605.200.00-19421.13%
COST210115C003700002019-05-23 10:05AM EDT370.001.461.624.700.00-11821.72%
COST210115C003800002019-06-17 1:40PM EDT380.001.411.023.90+1.41+∞%-521.76%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST210115P001050002019-06-11 2:44PM EDT105.000.420.250.450.00-360435.24%
COST210115P001100002019-06-21 9:34AM EDT110.000.460.170.48-0.02-4.17%121033.94%
COST210115P001150002019-06-10 12:00AM EDT115.002.100.241.340.00-4222938.46%
COST210115P001200002019-06-13 3:19PM EDT120.000.810.671.500.00-117237.53%
COST210115P001250002019-06-18 3:10PM EDT125.000.850.440.900.00-28232.58%
COST210115P001300002019-06-07 12:43PM EDT130.001.200.701.490.00-107234.13%
COST210115P001350002019-06-07 10:57AM EDT135.001.850.661.730.00-1027933.56%
COST210115P001400002019-06-19 12:57PM EDT140.001.200.752.430.00-307634.46%
COST210115P001450002019-06-07 10:57AM EDT145.002.250.882.720.00-55333.74%
COST210115P001500002019-06-21 1:20PM EDT150.001.501.353.00-0.22-12.79%189332.94%
COST210115P001550002019-06-07 10:57AM EDT155.002.551.503.400.00-56332.39%
COST210115P001600002019-06-21 10:58AM EDT160.002.091.553.45+0.07+3.47%1017630.95%
COST210115P001650002019-06-21 9:35AM EDT165.002.241.954.10-0.91-28.89%128430.86%
COST210115P001700002019-06-21 1:09PM EDT170.002.600.394.65-0.65-20.00%89230.42%
COST210115P001750002019-06-10 9:46AM EDT175.003.600.595.150.00-133829.80%
COST210115P001800002019-06-17 11:15AM EDT180.003.901.025.600.00-512529.04%
COST210115P001850002019-06-20 12:40PM EDT185.003.831.526.200.00-39828.47%
COST210115P001900002019-06-21 1:09PM EDT190.004.283.855.45-0.82-16.08%1112025.80%
COST210115P001950002019-06-17 12:28PM EDT195.005.554.755.950.00-562025.09%
COST210115P002000002019-06-21 2:38PM EDT200.005.405.007.85-0.52-8.78%759626.19%
COST210115P002050002019-06-20 1:07PM EDT205.006.366.408.550.00-41325.53%
COST210115P002100002019-06-21 3:18PM EDT210.006.926.308.25-0.62-8.22%10521623.64%
COST210115P002150002019-06-17 2:44PM EDT215.008.957.109.200.00-12323.21%
COST210115P002200002019-06-21 2:09PM EDT220.008.757.0511.15-0.25-2.78%1023623.74%
COST210115P002250002019-06-21 11:39AM EDT225.009.659.4512.00-8.15-45.79%33022.99%
COST210115P002300002019-06-21 3:10PM EDT230.0010.9510.1013.40-0.70-6.01%310222.70%
COST210115P002350002019-06-21 1:43PM EDT235.0012.3711.2513.95-1.03-7.69%83221.55%
COST210115P002400002019-06-21 10:50AM EDT240.0013.7813.1516.15-0.27-1.92%19521.79%
COST210115P002450002019-06-20 11:29AM EDT245.0016.0014.0017.300.00-1513221.02%
COST210115P002500002019-06-18 1:22PM EDT250.0018.2015.6019.150.00-88820.74%
COST210115P002550002019-06-21 1:43PM EDT255.0018.7816.5020.00-0.77-3.94%87219.56%
COST210115P002600002019-06-21 1:11PM EDT260.0020.8019.5023.100.00-520620.06%
COST210115P002650002019-06-21 1:11PM EDT265.0022.8921.1025.20-0.56-2.39%41819.66%
COST210115P002700002019-06-20 12:35PM EDT270.0026.0523.5527.550.00-518919.34%
COST210115P002750002019-06-17 12:12AM EDT275.0031.7026.0030.200.00--2819.14%
COST210115P002800002019-06-14 1:58PM EDT280.0034.5528.5532.600.00-1442418.64%
COST210115P002850002019-06-07 10:57AM EDT285.0047.6031.0535.350.00-74118.29%
COST210115P002900002019-06-07 10:57AM EDT290.0049.5034.5039.000.00-546218.51%
COST210115P002950002019-05-28 10:07AM EDT295.0050.8537.5042.000.00-114718.13%
COST210115P003000002019-05-28 2:43PM EDT300.0056.7541.0045.500.00-440818.03%
COST210115P003100002019-06-07 10:57AM EDT310.0067.0547.5552.000.00-1328517.05%
COST210115P003200002019-06-07 10:57AM EDT320.0073.5055.5559.850.00-148116.77%
COST210115P003300002019-06-07 10:57AM EDT330.0085.1063.5068.450.00-1160216.86%