COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST180420C001000002018-04-17 12:15PM EDT100.0096.250.000.000.00-700.00%
COST180420C001050002018-03-22 11:13AM EDT105.0079.7674.5077.800.00-520.00%
COST180420C001100002018-04-12 9:39AM EDT110.0078.0078.8079.100.00-110.00%
COST180420C001150002018-04-03 2:17PM EDT115.0067.1468.6071.600.00-10200.00%
COST180420C001200002018-02-08 2:17PM EDT120.0061.9259.0061.800.00-7130.00%
COST180420C001250002017-12-27 1:25PM EDT125.0061.6059.5063.900.00-320.00%
COST180420C001300002018-04-16 9:30AM EDT130.0061.680.000.000.00-1200.00%
COST180420C001350002018-04-16 9:30AM EDT135.0056.590.000.000.00-2000.00%
COST180420C001400002018-04-05 3:16PM EDT140.0046.6142.7044.800.00-3300.00%
COST180420C001450002018-04-18 10:36AM EDT145.0052.600.000.000.00-500.00%
COST180420C001500002018-04-18 1:53PM EDT150.0046.860.000.000.00-1700.00%
COST180420C001550002018-04-18 9:44AM EDT155.0042.400.000.000.00-400.00%
COST180420C001600002018-04-17 3:27PM EDT160.0036.700.000.000.00-700.00%
COST180420C001650002018-04-18 3:52PM EDT165.0031.600.000.000.00-2000.00%
COST180420C001675002018-04-13 9:50AM EDT167.5021.3021.0021.90+4.85+29.48%370.00%
COST180420C001700002018-04-18 2:12PM EDT170.0027.300.000.000.00-2400.00%
COST180420C001725002018-04-16 9:49AM EDT172.5020.600.000.000.00-1000.00%
COST180420C001750002018-04-18 2:39PM EDT175.0022.000.000.000.00-1100.00%
COST180420C001775002018-04-12 9:52AM EDT177.5011.4511.4511.750.00-11080.00%
COST180420C001800002018-04-18 3:50PM EDT180.0016.570.000.000.00-10300.00%
COST180420C001825002018-04-17 12:10PM EDT182.5013.850.000.000.00-500.00%
COST180420C001850002018-04-18 2:46PM EDT185.0012.010.000.000.00-9600.00%
COST180420C001875002018-04-18 2:01PM EDT187.509.350.000.000.00-2700.00%
COST180420C001900002018-04-18 3:59PM EDT190.006.700.000.000.00-22600.00%
COST180420C001925002018-04-18 3:17PM EDT192.504.740.000.000.00-3800.00%
COST180420C001950002018-04-18 3:55PM EDT195.002.020.000.000.00-48200.00%
COST180420C001975002018-04-18 3:56PM EDT197.500.640.000.000.00-54801.56%
COST180420C002000002018-04-18 3:59PM EDT200.000.150.000.000.00-1,13006.25%
COST180420C002025002018-04-18 3:56PM EDT202.500.040.000.000.00-17012.50%
COST180420C002050002018-04-17 1:33PM EDT205.000.030.000.000.00-16012.50%
COST180420C002075002018-04-18 2:10PM EDT207.500.010.000.000.00-27012.50%
COST180420C002100002018-04-18 12:08PM EDT210.000.010.000.000.00-2025.00%
COST180420C002125002018-04-05 9:56AM EDT212.500.030.000.060.00-2251.95%
COST180420C002150002018-04-04 3:59PM EDT215.000.020.000.06-0.02-50.00%1253.13%
COST180420C002200002018-03-29 3:53PM EDT220.000.010.000.010.00-662,49053.13%
COST180420C002250002018-04-05 10:28AM EDT225.000.010.000.010.00-208162.50%
COST180420C002400002018-03-13 4:59PM EDT240.000.060.000.030.00-13098.44%
COST180420C002500002018-03-13 4:59PM EDT250.000.050.000.030.00-80117.19%
COST180420C002800002018-04-19 5:49AM EDT280.000.010.000.000.00-1050.00%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST180420P001000002018-02-21 11:57AM EDT100.000.030.010.030.00-260628318.75%
COST180420P001050002018-03-02 10:36AM EDT105.000.020.000.03-0.01-33.33%3433287.50%
COST180420P001100002018-03-05 11:33AM EDT110.000.040.000.030.00-3733268.75%
COST180420P001150002018-03-23 9:34AM EDT115.000.010.010.020.00-41954250.00%
COST180420P001200002018-03-29 12:23PM EDT120.000.010.000.01-0.01-50.00%51,141212.50%
COST180420P001250002018-04-04 9:34AM EDT125.000.020.010.020.00-13,517212.50%
COST180420P001300002018-04-03 10:10AM EDT130.000.050.040.040.00-1532216.41%
COST180420P001350002018-04-18 10:08AM EDT135.000.010.000.000.00-10050.00%
COST180420P001400002018-04-18 10:08AM EDT140.000.020.000.000.00-10050.00%
COST180420P001450002018-04-13 9:30AM EDT145.000.010.000.03-0.04-80.00%1988146.88%
COST180420P001500002018-04-17 12:05PM EDT150.000.010.000.000.00-10050.00%
COST180420P001550002018-04-16 3:59PM EDT155.000.010.000.000.00-9050.00%
COST180420P001575002018-04-12 9:30AM EDT157.500.060.000.060.00-536118.75%
COST180420P001600002018-04-17 3:29PM EDT160.000.010.000.000.00-11050.00%
COST180420P001625002018-04-06 2:27PM EDT162.500.190.150.26-0.24-55.81%136135.94%
COST180420P001650002018-04-18 11:37AM EDT165.000.010.000.000.00-1050.00%
COST180420P001675002018-04-16 9:30AM EDT167.500.050.000.000.00-10050.00%
COST180420P001700002018-04-18 3:50PM EDT170.000.010.000.000.00-13050.00%
COST180420P001725002018-04-16 10:04AM EDT172.500.030.000.000.00-53050.00%
COST180420P001750002018-04-18 2:46PM EDT175.000.010.000.000.00-8025.00%
COST180420P001775002018-04-17 1:29PM EDT177.500.030.000.000.00-6025.00%
COST180420P001800002018-04-18 3:15PM EDT180.000.020.000.000.00-6025.00%
COST180420P001825002018-04-17 2:56PM EDT182.500.040.000.000.00-1025.00%
COST180420P001850002018-04-18 3:50PM EDT185.000.020.000.000.00-305025.00%
COST180420P001875002018-04-18 3:27PM EDT187.500.050.000.000.00-14012.50%
COST180420P001900002018-04-18 3:51PM EDT190.000.070.000.000.00-94012.50%
COST180420P001925002018-04-18 1:47PM EDT192.500.130.000.000.00-10206.25%
COST180420P001950002018-04-18 3:58PM EDT195.000.550.000.000.00-39603.13%
COST180420P001975002018-04-19 5:49AM EDT197.501.670.000.000.00-31400.00%
COST180420P002000002018-04-18 3:57PM EDT200.003.680.000.000.00-8300.00%
COST180420P002025002018-04-19 5:49AM EDT202.505.300.000.000.00-200.00%
COST180420P002100002018-03-22 11:13AM EDT210.0025.4527.3529.500.00-547350.88%
COST180420P002200002018-03-13 10:35AM EDT220.0030.4031.7534.05-3.83-11.19%55307.91%
COST180420P002500002018-04-04 4:39PM EDT250.0064.9565.1567.100.00-160500.34%