COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST180727C001700002018-07-10 11:09AM EDT170.0042.3443.0046.55+42.34+100.00%110.00%
COST180727C001725002018-06-27 2:51PM EDT172.5036.8540.2044.45+36.85+100.00%110.00%
COST180727C001750002018-06-15 11:56PM EDT175.0031.9037.8541.60+31.90+100.00%220.00%
COST180727C001800002018-06-15 11:56PM EDT180.0025.7133.1036.65+25.71+100.00%20200.00%
COST180727C001875002018-06-15 11:56PM EDT187.5020.6726.5029.05+20.67+100.00%110.00%
COST180727C001975002018-07-19 10:15AM EDT197.5019.5621.1021.650.00-11550.24%
COST180727C002000002018-07-20 3:53PM EDT200.0018.8518.7019.15+4.71+33.31%26145.41%
COST180727C002025002018-07-16 3:36PM EDT202.5012.8211.7014.35+12.82+122.10%3830.00%
COST180727C002050002018-07-20 1:01PM EDT205.0013.8613.6014.15+3.53+34.17%771735.50%
COST180727C002075002018-07-20 1:18PM EDT207.5011.4411.3011.65+1.19+11.61%123,05530.47%
COST180727C002100002018-07-20 1:22PM EDT210.008.998.859.20+1.33+17.36%1812126.12%
COST180727C002125002018-07-20 3:50PM EDT212.506.606.506.90+0.73+12.44%1928023.27%
COST180727C002150002018-07-20 3:50PM EDT215.004.404.304.50+0.78+21.55%1213,24718.15%
COST180727C002175002018-07-20 3:56PM EDT217.502.502.412.58+0.53+26.90%29323515.99%
COST180727C002200002018-07-20 3:59PM EDT220.001.141.081.18+0.20+21.28%48837914.50%
COST180727C002225002018-07-20 3:56PM EDT222.500.400.380.45+0.07+21.21%14513314.16%
COST180727C002250002018-07-20 3:56PM EDT225.000.140.090.16+0.01+7.69%1021,61214.55%
COST180727C002275002018-07-19 11:36AM EDT227.500.030.000.130.00-104617.87%
COST180727C002300002018-07-19 10:02AM EDT230.000.030.000.100.00-101220.61%
COST180727C002325002018-06-13 7:09PM EDT232.500.110.000.08+0.11+100.00%2223.24%
COST180727C002450002018-07-13 11:53PM EDT245.000.040.000.050.00-1036.52%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST180727P001675002018-06-13 10:58AM EDT167.500.090.000.09+0.09+100.00%6677.73%
COST180727P001700002018-07-16 9:46AM EDT170.000.030.000.07+0.03+33.33%2271.88%
COST180727P001725002018-06-25 12:28PM EDT172.500.100.050.07+0.10+100.00%635172.66%
COST180727P001750002018-07-06 9:38AM EDT175.000.080.000.07+0.08+100.00%1664.45%
COST180727P001800002018-07-16 1:54PM EDT180.000.060.000.06+0.06+66.67%5455.86%
COST180727P001825002018-06-18 9:30AM EDT182.500.280.130.10+0.28+100.00%3362.50%
COST180727P001850002018-07-17 11:03AM EDT185.000.010.000.100.00-17351.95%
COST180727P001875002018-07-16 12:08PM EDT187.500.050.030.13+0.05+18.52%10251.56%
COST180727P001900002018-07-20 3:40PM EDT190.000.020.000.090.00-219248.44%
COST180727P001925002018-07-19 12:53PM EDT192.500.030.000.090.00-4089944.53%
COST180727P001950002018-07-20 10:49AM EDT195.000.030.010.10-0.01-25.00%11,03441.41%
COST180727P001975002018-07-20 1:50PM EDT197.500.030.000.12-0.02-40.00%18238.57%
COST180727P002000002018-07-20 3:35PM EDT200.000.040.030.06-0.05-55.56%1313130.86%
COST180727P002025002018-07-20 2:30PM EDT202.500.050.020.13-0.05-50.00%2420930.96%
COST180727P002050002018-07-20 2:16PM EDT205.000.090.050.10-0.05-35.71%1824725.59%
COST180727P002075002018-07-20 3:46PM EDT207.500.100.070.13-0.08-44.44%9968322.66%
COST180727P002100002018-07-20 3:26PM EDT210.000.150.140.18-0.14-48.28%12183619.78%
COST180727P002125002018-07-20 3:46PM EDT212.500.270.250.30-0.22-44.90%11794917.46%
COST180727P002150002018-07-20 3:58PM EDT215.000.540.420.56-0.46-46.00%37241915.43%
COST180727P002175002018-07-20 3:59PM EDT217.501.131.081.18-0.61-35.06%19210814.19%
COST180727P002200002018-07-20 3:18PM EDT220.002.302.232.44-1.10-32.35%914714.08%
COST180727P002250002018-07-20 9:33AM EDT225.008.006.256.55-6.00-42.86%1716.16%
COST180727P002300002018-07-20 11:52PM EDT230.0013.0010.8511.850.00-1130.54%