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
COST210115C001050002020-01-09 1:59PM EST105.00195.00205.10209.400.00-12262.72%
COST210115C001100002019-07-11 9:16AM EST110.00164.15161.60166.400.00-81710.00%
COST210115C001150002019-12-20 12:34PM EST115.00179.42195.15199.450.00-12358.17%
COST210115C001200002020-01-03 1:07PM EST120.00172.50190.25194.450.00-12856.19%
COST210115C001250002019-09-11 1:24PM EST125.00167.00171.00175.600.00-2500.00%
COST210115C001300002019-06-07 9:56AM EST130.00118.05136.80141.500.00--90.00%
COST210115C001350002019-10-08 11:34AM EST135.00161.00166.50171.400.00-600.00%
COST210115C001400002019-09-23 12:06PM EST140.00148.51155.00159.500.00-10220.00%
COST210115C001450002020-01-07 11:26AM EST145.00146.95165.65169.900.00-721455.99%
COST210115C001500002020-01-09 9:44AM EST150.00149.80160.90165.000.00-528554.16%
COST210115C001550002019-06-07 9:56AM EST155.0096.25113.50118.000.00-27470.00%
COST210115C001600002019-12-13 2:48PM EST160.00135.00141.55146.500.00-100.00%
COST210115C001650002019-08-30 1:28PM EST165.00132.55121.65129.450.00-200.00%
COST210115C001700002019-10-24 1:39PM EST170.00129.52129.70134.500.00-11120.00%
COST210115C001750002019-10-29 2:21PM EST175.00124.00125.55130.500.00-1960.00%
COST210115C001800002020-01-22 3:54PM EST180.00133.30131.90135.950.00-115944.93%
COST210115C001850002020-01-22 11:15AM EST185.00127.40127.55131.550.00-19444.45%
COST210115C001900002019-11-06 3:15PM EST190.00116.00107.00111.450.00-2950.00%
COST210115C001950002020-01-14 3:47PM EST195.00107.41117.65121.600.00-108940.97%
COST210115C002000002020-01-23 2:58PM EST200.00115.55112.90116.950.00-114539.92%
COST210115C002050002020-01-08 12:15PM EST205.0091.50108.20112.250.00-13438.77%
COST210115C002100002020-01-03 2:13PM EST210.0086.50103.00107.600.00-112837.69%
COST210115C002150002019-12-13 1:43PM EST215.0084.0089.5094.400.00-100.00%
COST210115C002200002020-01-22 12:03PM EST220.0095.3094.3598.200.00-132535.33%
COST210115C002250002019-12-19 12:46PM EST225.0075.3282.1086.450.00-13219.24%
COST210115C002300002020-01-21 2:29PM EST230.0087.6885.2589.250.00-613033.59%
COST210115C002350002020-01-22 11:14AM EST235.0080.9880.9584.850.00-1032.78%
COST210115C002400002020-01-13 1:46PM EST240.0078.0077.7079.250.00-231630.30%
COST210115C002450002020-01-22 3:17PM EST245.0073.7673.1574.950.00-213129.60%
COST210115C002500002020-01-24 9:38AM EST250.0069.6069.0570.60+1.40+2.05%175728.78%
COST210115C002550002020-01-22 3:17PM EST255.0065.3164.8566.400.00-210228.09%
COST210115C002600002020-01-22 11:15AM EST260.0059.9060.8061.850.00-112426.94%
COST210115C002650002020-01-22 11:14AM EST265.0055.7857.0057.900.00-29726.41%
COST210115C002700002020-01-23 10:43AM EST270.0054.0353.2554.000.00-113725.85%
COST210115C002750002020-01-21 10:00AM EST275.0048.9849.4050.200.00-216225.31%
COST210115C002800002020-01-22 11:16AM EST280.0044.6045.7046.350.00-116924.63%
COST210115C002850002020-01-23 11:51AM EST285.0042.0042.1542.750.00-210524.11%
COST210115C002900002020-01-23 11:12AM EST290.0038.7538.8539.350.00-544923.67%
COST210115C002950002020-01-23 2:58PM EST295.0036.3035.4536.100.00-322423.26%
COST210115C003000002020-01-24 9:33AM EST300.0033.3532.4533.10+0.35+1.06%31,08822.96%
COST210115C003100002020-01-23 3:15PM EST310.0027.2826.6527.100.00-10148022.02%
COST210115C003200002020-01-23 2:52PM EST320.0022.1521.5521.950.00-2056221.34%
COST210115C003300002020-01-24 9:30AM EST330.0018.0917.2017.55+0.64+3.67%368320.78%
COST210115C003400002020-01-23 3:19PM EST340.0013.8713.4013.750.00-315420.25%
COST210115C003500002020-01-23 10:19AM EST350.0010.1710.2510.600.00-5539519.79%
COST210115C003600002020-01-23 2:49PM EST360.008.057.708.000.00-431,29019.35%
COST210115C003700002020-01-23 3:32PM EST370.006.035.756.000.00-2237319.04%
COST210115C003800002020-01-23 3:03PM EST380.004.484.204.400.00-3222818.72%
COST210115C003900002020-01-23 3:17PM EST390.003.293.053.250.00-37418.56%
COST210115C004000002020-01-22 3:22PM EST400.002.182.172.490.00-2824518.64%
COST210115C004100002020-01-21 1:47PM EST410.001.631.541.860.00-131118.62%
COST210115C004200002020-01-22 11:39AM EST420.001.151.091.410.00-107918.70%
COST210115C004300002020-01-21 12:45PM EST430.000.850.791.000.00-311418.54%
COST210115C004400002020-01-21 3:56PM EST440.000.650.560.860.00-118319.05%
COST210115C004500002020-01-22 11:41AM EST450.000.450.370.680.00-112519.25%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST210115P001050002020-01-22 9:41AM EST105.000.050.010.100.00-11,17041.90%
COST210115P001100002019-12-31 11:21AM EST110.000.170.010.280.00-2615245.36%
COST210115P001150002020-01-14 3:15PM EST115.000.100.000.290.00-1024343.75%
COST210115P001200002020-01-13 9:42AM EST120.000.120.010.360.00-516343.19%
COST210115P001250002019-11-18 1:16PM EST125.000.450.100.300.00-512640.48%
COST210115P001300002019-12-17 1:53PM EST130.000.360.090.310.00-1039.01%
COST210115P001350002019-12-19 9:49AM EST135.000.350.120.360.00-538438.21%
COST210115P001400002020-01-03 1:59PM EST140.000.300.030.350.00-213436.52%
COST210115P001450002019-12-26 12:52PM EST145.000.290.050.550.00-521037.40%
COST210115P001500002020-01-21 3:26PM EST150.000.310.110.390.00-101,02034.11%
COST210115P001550002019-12-17 3:55PM EST155.000.800.350.570.00-12034.60%
COST210115P001600002020-01-21 3:56PM EST160.000.450.180.630.00-143633.69%
COST210115P001650002020-01-17 2:58PM EST165.000.530.260.700.00-5036832.85%
COST210115P001700002019-12-18 2:06PM EST170.001.120.560.810.00-119032.24%
COST210115P001750002020-01-13 10:14AM EST175.000.660.430.880.00-158331.31%
COST210115P001800002020-01-14 12:48PM EST180.000.760.530.980.00-238930.53%
COST210115P001850002020-01-17 10:27AM EST185.001.000.651.090.00-110829.77%
COST210115P001900002020-01-21 2:52PM EST190.001.080.771.210.00-315329.02%
COST210115P001950002020-01-22 3:17PM EST195.001.180.921.340.00-3078128.26%
COST210115P002000002020-01-22 12:29PM EST200.001.371.081.520.00-866027.66%
COST210115P002050002020-01-06 2:35PM EST205.001.791.261.730.00-3610727.09%
COST210115P002100002020-01-22 11:15AM EST210.001.871.501.990.00-141026.60%
COST210115P002150002020-01-22 1:27PM EST215.002.091.822.220.00-126125.94%
COST210115P002200002020-01-22 3:59PM EST220.002.251.902.520.00-1569525.41%
COST210115P002250002020-01-22 3:20PM EST225.002.612.482.830.00-1060924.82%
COST210115P002300002020-01-22 3:46PM EST230.003.202.813.200.00-2626124.29%
COST210115P002350002020-01-22 10:46AM EST235.003.563.353.600.00-129223.74%
COST210115P002400002020-01-23 3:20PM EST240.004.003.804.100.00-10933823.29%
COST210115P002450002020-01-23 10:52AM EST245.004.554.354.700.00-4028622.90%
COST210115P002500002020-01-23 11:36AM EST250.005.305.105.250.00-1346122.34%
COST210115P002550002020-01-23 12:46PM EST255.006.005.856.050.00-465922.04%
COST210115P002600002020-01-23 9:39AM EST260.006.756.606.850.00-942021.63%
COST210115P002650002020-01-23 11:09AM EST265.007.717.607.750.00-426721.23%
COST210115P002700002020-01-22 2:05PM EST270.008.508.558.750.00-2366920.83%
COST210115P002750002020-01-22 3:04PM EST275.009.709.709.900.00-836320.48%
COST210115P002800002020-01-23 11:12AM EST280.0011.2510.9011.200.00-2351620.16%
COST210115P002850002020-01-21 9:50AM EST285.0012.6512.2512.550.00-510019.77%
COST210115P002900002020-01-23 2:32PM EST290.0013.5013.8014.100.00-762019.44%
COST210115P002950002020-01-22 12:04PM EST295.0015.9015.4015.750.00-4227019.07%
COST210115P003000002020-01-22 3:45PM EST300.0017.4517.2517.550.00-9349518.70%
COST210115P003100002020-01-23 1:16PM EST310.0021.7021.2521.700.00-736018.02%
COST210115P003200002020-01-23 2:52PM EST320.0026.2026.1026.600.00-318917.39%
COST210115P003300002020-01-22 11:15AM EST330.0032.7731.5532.050.00-169116.61%
COST210115P003400002020-01-22 10:49AM EST340.0038.2537.8038.350.00-62715.90%
COST210115P003500002020-01-17 3:50PM EST350.0050.8044.6545.250.00-2315.03%
COST210115P003700002020-01-09 12:40PM EST370.0072.5560.0061.200.00--113.06%
COST210115P003800002020-01-21 1:28PM EST380.0069.2568.7570.450.00---12.77%
COST210115P004100002020-01-21 2:04PM EST410.0098.2396.10100.350.00---16.05%
COST210115P004400002019-11-04 3:03PM EST440.00142.70143.15147.650.00-1043.31%