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 EST160.0079.8066.7069.300.00-180311.33%
COST181116C001650002018-11-07 2:18PM EST165.0075.0661.8063.900.00-400.00%
COST181116C001700002018-11-05 12:23PM EST170.0063.9457.1059.450.00-10293.75%
COST181116C001750002018-11-07 1:50PM EST175.0064.8751.8554.400.00-80261.33%
COST181116C001800002018-11-07 1:43PM EST180.0060.1446.9050.150.00-40310.74%
COST181116C001850002018-11-07 1:47PM EST185.0054.7942.0544.650.00-20243.16%
COST181116C001900002018-11-07 1:47PM EST190.0049.7936.9039.200.00-30151.56%
COST181116C001950002018-11-07 1:55PM EST195.0044.6631.8534.200.00-60132.81%
COST181116C002000002018-11-13 12:41PM EST200.0034.0526.9529.150.00-4850.00%
COST181116C002050002018-11-07 1:23PM EST205.0035.7721.8024.200.00-101095.70%
COST181116C002100002018-11-15 2:50PM EST210.0019.6018.8019.400.00-783101.95%
COST181116C002125002018-11-07 1:55PM EST212.5027.1614.6517.000.00-2097.66%
COST181116C002150002018-11-12 1:59PM EST215.0020.8512.0014.200.00-2259.18%
COST181116C002175002018-11-13 12:41PM EST217.5016.659.8511.950.00-1170.90%
COST181116C002200002018-11-16 10:23AM EST220.007.838.509.15-0.77-8.95%77925.00%
COST181116C002225002018-11-15 10:31AM EST222.507.255.756.950.00-11646.39%
COST181116C002250002018-11-16 10:28AM EST225.002.233.554.05-9.33-80.71%16380.00%
COST181116C002275002018-11-16 10:28AM EST227.500.621.731.95-1.83-74.69%669218.75%
COST181116C002300002018-11-16 10:39AM EST230.000.400.360.45-0.65-61.90%1242,20816.80%
COST181116C002325002018-11-16 10:02AM EST232.500.070.050.08-0.24-77.42%1532419.34%
COST181116C002350002018-11-16 9:57AM EST235.000.010.000.05-0.09-90.00%1660927.15%
COST181116C002375002018-11-16 10:25AM EST237.500.010.010.03-0.05-83.33%21,16933.20%
COST181116C002400002018-11-16 10:39AM EST240.000.020.000.04-0.02-50.00%232,07943.36%
COST181116C002425002018-11-16 10:37AM EST242.500.030.000.01+0.01+50.00%151242.97%
COST181116C002450002018-11-15 1:54PM EST245.000.020.000.030.00-246,98552.34%
COST181116C002475002018-11-16 10:37AM EST247.500.130.000.26+0.06+85.71%130080.08%
COST181116C002500002018-11-15 3:47PM EST250.000.010.000.010.00-11,95559.38%
COST181116C002525002018-11-08 12:28PM EST252.500.050.000.250.00-102596.29%
COST181116C002600002018-11-14 10:49AM EST260.000.020.000.010.00-226781.25%
COST181116C002700002018-11-01 9:28AM EST270.000.030.000.190.00-66.67%2522143.36%
COST181116C002800002018-10-10 2:49PM EST280.000.060.000.340.00-250.00%58184.77%
COST181116C002900002018-10-05 12:54PM EST290.000.030.000.080.00-100.00%352175.78%
COST181116C003400002018-09-28 10:45PM EST340.000.050.000.250.00-55314.06%
COST181116C003500002018-09-28 10:45PM EST350.000.050.000.070.00-56290.63%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST181116P001550002018-11-06 10:06AM EST155.000.010.000.010.00-1431,983237.50%
COST181116P001600002018-10-30 8:32AM EST160.000.050.000.010.00-3283218.75%
COST181116P001650002018-10-30 10:35AM EST165.000.060.000.240.00-14327278.91%
COST181116P001700002018-10-31 8:30AM EST170.000.110.000.260.00-1402259.38%
COST181116P001750002018-11-06 1:20PM EST175.000.030.000.240.00-25197234.38%
COST181116P001800002018-11-09 10:34AM EST180.000.010.000.080.00-1238184.38%
COST181116P001850002018-11-06 1:20PM EST185.000.010.000.070.00-93227163.28%
COST181116P001900002018-11-14 10:49AM EST190.000.030.000.220.00-2282168.36%
COST181116P001950002018-11-16 10:07AM EST195.000.010.000.02-0.02-66.67%60175110.94%
COST181116P002000002018-11-16 10:08AM EST200.000.010.000.12-0.01-50.00%70573117.19%
COST181116P002050002018-11-07 10:53AM EST205.000.070.000.070.00-14491.41%
COST181116P002075002018-11-15 3:56PM EST207.500.030.000.290.00-2883102.34%
COST181116P002100002018-11-16 10:07AM EST210.000.020.000.03-0.01-33.33%22,38366.41%
COST181116P002125002018-11-15 10:35AM EST212.500.110.000.030.00-27358.59%
COST181116P002150002018-11-16 10:13AM EST215.000.030.000.04-0.01-25.00%125752.34%
COST181116P002175002018-11-16 9:33AM EST217.500.020.000.04-0.01-33.33%1075648.24%
COST181116P002200002018-11-16 10:26AM EST220.000.020.000.04-0.03-60.00%122,21939.06%
COST181116P002225002018-11-16 10:25AM EST222.500.040.020.04-0.06-60.00%31,35029.69%
COST181116P002250002018-11-16 10:30AM EST225.000.230.040.07+0.03+15.00%2553122.46%
COST181116P002275002018-11-16 10:37AM EST227.500.460.270.33-0.33-41.77%8855519.53%
COST181116P002300002018-11-16 10:40AM EST230.001.381.351.61-0.11-7.38%1841,55523.68%
COST181116P002325002018-11-16 10:40AM EST232.503.893.404.15-0.08-2.02%3756142.63%
COST181116P002350002018-11-16 10:33AM EST235.007.005.756.55+1.57+28.91%1141854.98%
COST181116P002375002018-11-16 10:29AM EST237.5010.808.108.85+3.52+48.35%1344161.38%
COST181116P002400002018-11-16 10:33AM EST240.0012.1710.7011.45+2.06+20.38%8760559.77%
COST181116P002425002018-11-12 1:07PM EST242.507.2213.1515.550.00-465104.40%
COST181116P002475002018-11-13 3:25PM EST247.5013.5918.3520.450.00-10130.27%
COST181116P002500002018-11-09 3:58PM EST250.0012.0520.8023.100.00-127143.70%
COST181116P002600002018-11-16 10:23AM EST260.0032.1530.8533.15+6.10+23.42%33188.87%
COST181116P002700002018-11-16 10:27AM EST270.0043.0440.6043.00+11.28+35.52%16217.68%
COST181116P002800002018-10-17 2:12PM EST280.0051.5650.5053.150.00-20254.39%
COST181116P003000002018-10-18 8:31AM EST300.0071.5070.5073.050.00-10315.04%
COST181116P003200002018-10-18 9:24AM EST320.0089.8089.5093.250.00-50335.94%