COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST181116C001600002018-11-07 2:49PM EST160.0079.800.000.000.00-1800.00%
COST181116C001650002018-11-07 2:18PM EST165.0075.060.000.000.00-400.00%
COST181116C001700002018-11-05 12:23PM EST170.0063.940.000.000.00-100.00%
COST181116C001750002018-11-07 1:50PM EST175.0064.870.000.000.00-800.00%
COST181116C001800002018-11-07 1:43PM EST180.0060.140.000.000.00-400.00%
COST181116C001850002018-11-07 1:47PM EST185.0054.790.000.000.00-200.00%
COST181116C001900002018-11-07 1:47PM EST190.0049.790.000.000.00-300.00%
COST181116C001950002018-11-07 1:55PM EST195.0044.660.000.000.00-600.00%
COST181116C002000002018-11-13 12:41PM EST200.0034.050.000.000.00-400.00%
COST181116C002050002018-11-07 1:23PM EST205.0035.770.000.000.00-1000.00%
COST181116C002100002018-11-15 2:50PM EST210.0019.600.000.000.00-700.00%
COST181116C002125002018-11-07 1:55PM EST212.5027.160.000.000.00-200.00%
COST181116C002150002018-11-12 1:59PM EST215.0020.850.000.000.00-200.00%
COST181116C002175002018-11-13 12:41PM EST217.5016.650.000.000.00-100.00%
COST181116C002200002018-11-15 3:06PM EST220.008.600.000.000.00-2300.00%
COST181116C002225002018-11-15 10:31AM EST222.507.250.000.000.00-100.00%
COST181116C002250002018-11-12 2:28PM EST225.0011.560.000.000.00-1000.00%
COST181116C002275002018-11-15 3:12PM EST227.502.450.000.000.00-11200.00%
COST181116C002300002018-11-15 3:59PM EST230.001.050.000.000.00-58100.20%
COST181116C002325002018-11-15 3:59PM EST232.500.310.000.000.00-32406.25%
COST181116C002350002018-11-15 2:57PM EST235.000.100.000.000.00-205012.50%
COST181116C002375002018-11-15 3:58PM EST237.500.060.000.000.00-314012.50%
COST181116C002400002018-11-15 3:52PM EST240.000.040.000.000.00-386025.00%
COST181116C002425002018-11-15 3:02PM EST242.500.020.000.000.00-52025.00%
COST181116C002450002018-11-15 1:54PM EST245.000.020.000.000.00-24025.00%
COST181116C002475002018-11-13 10:00AM EST247.500.070.000.000.00-34025.00%
COST181116C002500002018-11-15 3:47PM EST250.000.010.000.000.00-1025.00%
COST181116C002525002018-11-08 12:28PM EST252.500.050.000.000.00-10050.00%
COST181116C002600002018-11-14 10:49AM EST260.000.020.000.000.00-2050.00%
COST181116C002700002018-11-01 9:28AM EST270.000.030.000.000.00-66.67%25050.00%
COST181116C002800002018-10-10 2:49PM EST280.000.060.000.000.00-250.00%5050.00%
COST181116C002900002018-10-05 12:54PM EST290.000.030.000.000.00-100.00%3050.00%
COST181116C003400002018-09-28 10:45PM EST340.000.050.000.000.00-5050.00%
COST181116C003500002018-09-28 10:45PM EST350.000.050.000.000.00-5050.00%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST181116P001550002018-11-06 10:06AM EST155.000.010.000.000.00-143050.00%
COST181116P001600002018-10-30 8:32AM EST160.000.050.000.000.00-3050.00%
COST181116P001650002018-10-30 10:35AM EST165.000.060.000.000.00-14050.00%
COST181116P001700002018-10-31 8:30AM EST170.000.110.000.000.00-1050.00%
COST181116P001750002018-11-06 1:20PM EST175.000.030.000.000.00-25050.00%
COST181116P001800002018-11-09 10:34AM EST180.000.010.000.000.00-1050.00%
COST181116P001850002018-11-06 1:20PM EST185.000.010.000.000.00-93050.00%
COST181116P001900002018-11-14 10:49AM EST190.000.030.000.000.00-2050.00%
COST181116P001950002018-11-13 12:37PM EST195.000.030.000.000.00-41050.00%
COST181116P002000002018-11-15 10:32AM EST200.000.020.000.000.00-62050.00%
COST181116P002050002018-11-07 10:53AM EST205.000.070.000.000.00-1050.00%
COST181116P002075002018-11-15 3:56PM EST207.500.030.000.000.00-28050.00%
COST181116P002100002018-11-15 2:56PM EST210.000.030.000.000.00-134050.00%
COST181116P002125002018-11-15 10:35AM EST212.500.110.000.000.00-2025.00%
COST181116P002150002018-11-15 1:40PM EST215.000.040.000.000.00-30025.00%
COST181116P002175002018-11-15 3:58PM EST217.500.030.000.000.00-44025.00%
COST181116P002200002018-11-15 3:40PM EST220.000.050.000.000.00-1,265025.00%
COST181116P002225002018-11-15 3:01PM EST222.500.100.000.000.00-1,113012.50%
COST181116P002250002018-11-15 3:36PM EST225.000.200.000.000.00-607012.50%
COST181116P002275002018-11-15 3:01PM EST227.500.790.000.000.00-42306.25%
COST181116P002300002018-11-15 3:59PM EST230.001.490.000.000.00-67300.00%
COST181116P002325002018-11-15 3:05PM EST232.503.970.000.000.00-76000.00%
COST181116P002350002018-11-15 3:34PM EST235.005.430.000.000.00-28600.00%
COST181116P002375002018-11-15 2:40PM EST237.507.280.000.000.00-1000.00%
COST181116P002400002018-11-15 3:40PM EST240.0010.110.000.000.00-4300.00%
COST181116P002425002018-11-12 1:07PM EST242.507.220.000.000.00-400.00%
COST181116P002475002018-11-13 3:25PM EST247.5013.590.000.000.00-100.00%
COST181116P002500002018-11-09 3:58PM EST250.0012.050.000.000.00-1200.00%
COST181116P002600002018-11-13 12:41PM EST260.0026.050.000.000.00-200.00%
COST181116P002700002018-11-09 12:09PM EST270.0031.760.000.000.00-800.00%
COST181116P002800002018-10-17 2:12PM EST280.0051.560.000.000.00-200.00%
COST181116P003000002018-10-18 8:31AM EST300.0071.500.000.000.00-100.00%
COST181116P003200002018-10-18 9:24AM EST320.0089.800.000.000.00-500.00%