COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST180706C001850002018-06-04 10:37AM EDT185.0014.3517.8520.900.00-17170.00%
COST180706C001900002018-06-07 3:28PM EDT190.0013.4514.0014.800.00-790.00%
COST180706C001925002018-06-14 10:06AM EDT192.5013.5015.1015.550.00-1090.00%
COST180706C001950002018-06-20 10:43AM EDT195.0013.2015.0018.300.00-34552.62%
COST180706C001975002018-06-22 12:12PM EDT197.5014.3313.4514.40+1.62+12.75%59832.79%
COST180706C002000002018-06-22 10:11AM EDT200.0011.7510.3512.40+0.86+7.90%122033.72%
COST180706C002025002018-06-22 3:22PM EDT202.509.148.809.40+0.24+2.70%1328423.83%
COST180706C002050002018-06-22 3:04PM EDT205.006.996.707.10+0.70+11.13%1521320.97%
COST180706C002075002018-06-22 3:04PM EDT207.504.884.655.05+1.13+30.13%1223019.17%
COST180706C002100002018-06-22 3:04PM EDT210.003.102.933.20+0.35+12.73%7986017.15%
COST180706C002125002018-06-22 2:31PM EDT212.501.691.611.79+0.12+7.64%235715.83%
COST180706C002150002018-06-22 3:33PM EDT215.000.850.770.88+0.04+4.94%256215.11%
COST180706C002175002018-06-22 3:52PM EDT217.500.410.330.45+0.03+7.89%11247415.55%
COST180706C002200002018-06-21 10:53AM EDT220.000.180.110.220.00-31216.04%
COST180706C002225002018-06-22 11:51AM EDT222.500.080.030.12-0.17-68.00%1516.99%
COST180706C002250002018-06-21 11:16AM EDT225.000.040.000.130.00-6620.12%
COST180706C002275002018-06-14 11:39AM EDT227.500.030.000.110.00-51722.27%
COST180706C002325002018-06-20 9:30AM EDT232.500.040.000.060.00-1225.00%
COST180706C002350002018-06-22 11:55PM EDT235.000.040.000.060.00-3327.34%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST180706P001625002018-06-11 9:51AM EDT162.500.030.000.090.00-2258.59%
COST180706P001700002018-06-01 11:52PM EDT170.000.160.100.260.00-2060.06%
COST180706P001750002018-06-01 11:52PM EDT175.000.230.190.260.00-1155.08%
COST180706P001775002018-06-06 9:30AM EDT177.500.210.040.140.00-1147.66%
COST180706P001800002018-06-20 10:33AM EDT180.000.040.000.080.00-12540.82%
COST180706P001825002018-06-21 3:32PM EDT182.500.030.040.100.00-167138.97%
COST180706P001850002018-06-19 11:20AM EDT185.000.080.000.120.00-152736.82%
COST180706P001875002018-06-22 9:46AM EDT187.500.050.000.14-0.06-54.55%55234.57%
COST180706P001900002018-06-22 11:20AM EDT190.000.050.050.12-0.06-54.55%611730.47%
COST180706P001925002018-06-20 9:33AM EDT192.500.170.000.130.00-98927.64%
COST180706P001950002018-06-22 11:56AM EDT195.000.100.060.14-0.04-28.57%1119224.71%
COST180706P001975002018-06-22 11:56AM EDT197.500.150.120.18-0.06-28.57%719922.51%
COST180706P002000002018-06-22 3:59PM EDT200.000.220.200.28-0.12-35.29%2818121.09%
COST180706P002025002018-06-22 3:28PM EDT202.500.350.330.42-0.19-35.19%1511919.36%
COST180706P002050002018-06-22 3:28PM EDT205.000.570.540.67-0.43-43.00%1316417.87%
COST180706P002075002018-06-22 3:38PM EDT207.501.060.971.10-0.39-26.90%2910816.50%
COST180706P002100002018-06-22 1:41PM EDT210.001.781.671.92-0.57-24.26%514715.96%
COST180706P002125002018-06-22 11:55PM EDT212.502.652.813.050.00-12014.89%
COST180706P002150002018-06-22 11:55PM EDT215.004.304.404.750.00-8014.87%
COST180706P002200002018-06-08 2:33PM EDT220.0016.1014.6517.80-6.15-27.64%1072.01%