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
COST210115C001050002019-08-05 2:49PM EDT105.00159.70169.00173.800.00-422855.36%
COST210115C001100002019-07-11 10:16AM EDT110.00164.15161.60166.400.00-817141.41%
COST210115C001150002019-06-07 10:56AM EDT115.00129.10151.40155.950.00-13180.00%
COST210115C001200002019-07-12 1:54PM EDT120.00159.66152.50157.500.00-3043.56%
COST210115C001250002019-07-12 1:50PM EDT125.00155.00148.00152.800.00-8042.87%
COST210115C001300002019-06-07 10:56AM EDT130.00118.05136.80141.500.00--90.00%
COST210115C001350002019-07-15 1:19PM EDT135.00146.25138.30143.000.00-13039.91%
COST210115C001400002019-07-12 2:27PM EDT140.00142.00133.70138.500.00-10039.75%
COST210115C001450002019-06-07 10:56AM EDT145.00105.15122.80127.250.00-7300.00%
COST210115C001500002019-08-13 3:16PM EDT150.00128.40125.70130.500.00-427541.37%
COST210115C001550002019-06-07 10:56AM EDT155.0096.25113.50118.000.00-27470.00%
COST210115C001600002019-06-07 10:56AM EDT160.0091.20108.80113.450.00-12760.00%
COST210115C001650002019-07-31 2:42PM EDT165.00115.12112.00116.500.00-2038.07%
COST210115C001700002019-08-05 9:57AM EDT170.00101.40107.70112.000.00-212237.25%
COST210115C001750002019-08-05 3:46PM EDT175.0094.88103.10107.500.00-109536.39%
COST210115C001800002019-08-07 12:41PM EDT180.0098.0098.70103.250.00-218235.90%
COST210115C001850002019-08-06 3:50PM EDT185.0090.1394.1098.500.00-29334.57%
COST210115C001900002019-08-01 1:02PM EDT190.0095.3389.7094.450.00-19934.27%
COST210115C001950002019-08-07 2:56PM EDT195.0085.0285.6589.600.00-28432.78%
COST210115C002000002019-08-16 12:16PM EDT200.0079.6081.5085.300.00-324332.04%
COST210115C002050002019-08-07 2:56PM EDT205.0076.9577.1081.100.00-23631.37%
COST210115C002100002019-07-25 1:24PM EDT210.0064.5373.1076.950.00-110930.71%
COST210115C002150002019-08-05 12:28PM EDT215.0061.0069.1072.850.00-13330.05%
COST210115C002200002019-08-07 2:52PM EDT220.0064.5065.1068.900.00-226529.49%
COST210115C002250002019-08-05 11:06AM EDT225.0055.9161.1065.000.00-13028.91%
COST210115C002300002019-08-05 3:03PM EDT230.0048.9557.2061.200.00-5028.37%
COST210115C002350002019-08-02 2:30PM EDT235.0051.9653.5557.550.00-31727.90%
COST210115C002400002019-08-16 2:00PM EDT240.0050.1750.050.000.00-43200.00%
COST210115C002450002019-07-26 3:19PM EDT245.0052.5047.3050.200.00-212826.70%
COST210115C002500002019-08-15 9:35AM EDT250.0042.3343.9546.900.00-470226.32%
COST210115C002550002019-07-18 2:24PM EDT255.0045.1039.1043.000.00-2910225.36%
COST210115C002600002019-08-15 9:35AM EDT260.0036.3337.6540.650.00-411525.60%
COST210115C002650002019-08-16 3:16PM EDT265.0034.3434.6537.600.00-18825.17%
COST210115C002700002019-08-15 2:34PM EDT270.0030.3630.9034.700.00-613124.77%
COST210115C002750002019-08-14 10:11AM EDT275.0029.0029.1532.050.00-28524.49%
COST210115C002800002019-08-16 2:25PM EDT280.0026.7026.5529.500.00-210924.18%
COST210115C002850002019-08-16 2:15PM EDT285.0024.3024.1527.100.00-26623.91%
COST210115C002900002019-08-14 3:26PM EDT290.0022.7521.8525.200.00-111223.93%
COST210115C002950002019-08-07 3:49PM EDT295.0020.2620.0522.600.00-85523.32%
COST210115C003000002019-08-15 2:34PM EDT300.0017.3018.2019.950.00-532522.57%
COST210115C003100002019-08-07 12:15PM EDT310.0013.9013.5516.600.00-2022.32%
COST210115C003200002019-08-16 3:54PM EDT320.0011.9111.6013.600.00-2316322.00%
COST210115C003300002019-07-26 2:38PM EDT330.009.408.9010.900.00-317321.57%
COST210115C003400002019-08-16 12:16PM EDT340.007.207.408.400.00-75220.95%
COST210115C003500002019-08-05 11:05AM EDT350.005.505.056.650.00-18420.69%
COST210115C003600002019-07-25 9:51AM EDT360.004.703.755.350.00-19520.62%
COST210115C003700002019-08-14 2:34PM EDT370.003.002.604.100.00-206220.30%
COST210115C003800002019-08-05 3:26PM EDT380.002.002.103.050.00-11719.91%
COST210115C003900002019-07-29 9:52AM EDT390.002.401.402.400.00-4819.86%
COST210115C004000002019-07-26 2:42PM EDT400.001.561.141.920.00-1019.91%
COST210115C004100002019-08-19 12:03AM EDT410.001.001.041.520.00--519.92%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST210115P001050002019-08-15 3:15PM EDT105.000.470.280.600.00-266939.77%
COST210115P001100002019-08-05 11:13AM EDT110.000.620.350.750.00-1022539.36%
COST210115P001150002019-07-10 10:48AM EDT115.000.470.431.370.00-1023041.79%
COST210115P001200002019-07-15 2:35PM EDT120.000.700.321.200.00-10038.98%
COST210115P001250002019-08-02 9:49AM EDT125.000.850.321.320.00-1037.92%
COST210115P001300002019-06-24 2:46PM EDT130.000.850.571.070.00-108234.85%
COST210115P001350002019-08-14 9:48AM EDT135.001.040.601.600.00-232935.94%
COST210115P001400002019-08-16 10:16AM EDT140.001.221.081.580.00-4013734.25%
COST210115P001450002019-07-12 11:54AM EDT145.001.001.142.250.00-100035.24%
COST210115P001500002019-08-14 11:36AM EDT150.001.781.162.160.00-392033.34%
COST210115P001550002019-07-15 10:41AM EDT155.001.511.653.000.00-5034.35%
COST210115P001600002019-08-13 3:01PM EDT160.001.951.962.460.00-346231.24%
COST210115P001650002019-08-15 2:28PM EDT165.002.912.102.890.00-128330.95%
COST210115P001700002019-08-16 2:35PM EDT170.002.902.703.200.00-2030.24%
COST210115P001750002019-08-06 11:06AM EDT175.003.502.803.550.00-14329.57%
COST210115P001800002019-07-26 1:33PM EDT180.004.043.203.950.00-227228.94%
COST210115P001850002019-08-05 2:10PM EDT185.004.803.654.400.00-109928.35%
COST210115P001900002019-07-26 12:59PM EDT190.003.674.154.900.00-1027.78%
COST210115P001950002019-08-16 9:44AM EDT195.005.204.255.500.00-262127.31%
COST210115P002000002019-08-05 3:13PM EDT200.006.855.206.200.00-162526.90%
COST210115P002050002019-08-06 12:54PM EDT205.007.416.007.150.00-2026.75%
COST210115P002100002019-08-09 9:37AM EDT210.007.155.857.650.00-4025.90%
COST210115P002150002019-07-19 1:48PM EDT215.005.907.508.450.00-75425.38%
COST210115P002200002019-08-16 3:54PM EDT220.009.237.959.400.00-3429024.95%
COST210115P002250002019-07-19 3:04PM EDT225.007.509.4010.400.00-54224.50%
COST210115P002300002019-08-16 2:16PM EDT230.0011.2510.0511.750.00-210824.32%
COST210115P002350002019-07-22 2:52PM EDT235.009.9011.2013.150.00-114624.08%
COST210115P002400002019-08-16 3:08PM EDT240.0013.9412.5014.450.00-411323.64%
COST210115P002450002019-08-14 1:23PM EDT245.0016.1913.9515.900.00-514823.25%
COST210115P002500002019-08-16 1:25PM EDT250.0016.8615.5017.400.00-10022.81%
COST210115P002550002019-07-29 2:58PM EDT255.0016.1617.1519.100.00-812922.44%
COST210115P002600002019-08-14 3:44PM EDT260.0022.5518.3020.900.00-124022.07%
COST210115P002650002019-08-06 3:50PM EDT265.0024.0320.3522.950.00-216021.79%
COST210115P002700002019-08-16 3:50PM EDT270.0024.7522.4025.400.00-337021.73%
COST210115P002750002019-08-16 12:30PM EDT275.0027.1024.6027.350.00-218221.17%
COST210115P002800002019-08-14 10:33AM EDT280.0030.1526.3029.850.00-144920.93%
COST210115P002850002019-08-07 2:56PM EDT285.0032.8129.4532.200.00-24120.47%
COST210115P002900002019-08-02 1:25PM EDT290.0035.0032.0534.900.00-1020.17%
COST210115P002950002019-05-28 10:07AM EDT295.0050.8537.5042.000.00-114723.17%
COST210115P003000002019-07-29 12:01PM EDT300.0035.5037.7540.700.00-141019.56%
COST210115P003100002019-06-07 10:57AM EDT310.0067.0547.5049.550.00-1328521.00%
COST210115P003200002019-07-29 11:36AM EDT320.0048.6050.0554.400.00-10015818.71%
COST210115P003300002019-06-07 10:57AM EDT330.0085.1062.9566.700.00-1160222.66%
COST210115P003400002019-07-22 12:06AM EDT340.0063.3067.9071.300.00--019.22%