COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST180921C001350002018-08-31 11:44PM EDT135.0095.3696.05100.000.00-1600358.59%
COST180921C001400002018-09-17 11:42AM EDT140.0092.4093.6594.600.00-55255.47%
COST180921C001450002018-08-29 3:51PM EDT145.0085.1586.0589.950.00-90315.33%
COST180921C001500002018-06-04 11:11AM EDT150.0049.2763.3066.85+49.27+100.00%510.00%
COST180921C001550002018-08-29 3:51PM EDT155.0075.3176.5080.400.00-320300.34%
COST180921C001600002018-09-04 3:14PM EDT160.0074.5579.3583.850.00-6060456.27%
COST180921C001650002018-08-29 3:51PM EDT165.0065.2666.5570.350.00-40260.45%
COST180921C001700002018-08-29 2:21PM EDT170.0059.9961.6565.250.00-1830238.18%
COST180921C001750002018-08-29 3:52PM EDT175.0055.3856.5560.400.00-230226.37%
COST180921C001800002018-09-13 10:55AM EDT180.0063.3053.7057.400.00-11213.97%
COST180921C001850002018-09-05 10:05AM EDT185.0049.5854.5058.550.00-11329.20%
COST180921C001900002018-09-18 11:34AM EDT190.0044.0543.7044.100.00-215113.09%
COST180921C001950002018-09-17 3:58PM EDT195.0036.9238.7039.150.00-135105.18%
COST180921C002000002018-09-18 11:09AM EDT200.0034.1033.7534.050.00-14383.98%
COST180921C002050002018-09-17 1:19PM EDT205.0027.7028.8029.200.00-1466.99%
COST180921C002075002018-09-17 2:59PM EDT207.5024.4526.2026.600.00-241070.80%
COST180921C002100002018-09-19 10:07AM EDT210.0024.0323.7524.10-1.12-4.45%21,32964.84%
COST180921C002125002018-08-31 1:53PM EDT212.5020.0419.3523.05+1.81+9.93%23102.59%
COST180921C002150002018-09-12 12:05PM EDT215.0028.4018.5522.450.00-102592.97%
COST180921C002175002018-09-14 9:43AM EDT217.5020.0017.9018.30+8.55+74.67%1186.23%
COST180921C002200002018-09-19 1:11PM EDT220.0013.8513.7514.20-0.65-4.48%32,17145.07%
COST180921C002225002018-09-18 9:51AM EDT222.5011.2011.2511.600.00-2534.67%
COST180921C002250002018-09-19 11:28AM EDT225.008.768.809.15-1.24-12.40%311330.18%
COST180921C002275002018-09-19 10:52AM EDT227.506.156.406.75-1.72-21.86%225726.07%
COST180921C002300002018-09-19 1:48PM EDT230.004.254.104.30-1.05-19.81%441,38219.51%
COST180921C002325002018-09-19 1:26PM EDT232.502.032.042.13-0.71-25.91%22561415.31%
COST180921C002350002018-09-19 2:10PM EDT235.000.690.660.71-0.46-40.00%14691813.77%
COST180921C002375002018-09-19 2:07PM EDT237.500.150.140.16-0.21-58.33%781,98213.77%
COST180921C002400002018-09-19 12:25PM EDT240.000.040.020.05-0.06-60.00%1491,41615.82%
COST180921C002425002018-09-19 10:41AM EDT242.500.010.000.03-0.03-75.00%376,61919.34%
COST180921C002450002018-09-19 10:30AM EDT245.000.020.000.01-0.01-33.33%42,00720.70%
COST180921C002475002018-09-19 9:51AM EDT247.500.010.000.01-0.01-50.00%151524.61%
COST180921C002500002018-09-18 9:32AM EDT250.000.020.000.020.00-367830.86%
COST180921C002525002018-09-14 10:15AM EDT252.500.020.000.03-0.08-80.00%34136.72%
COST180921C002550002018-09-17 11:22AM EDT255.000.050.000.020.00-104338.67%
COST180921C002575002018-09-14 11:53PM EDT257.500.040.000.030.00-208544.92%
COST180921C002600002018-09-17 10:08AM EDT260.000.020.000.030.00-16248.83%
COST180921C002650002018-09-14 11:53PM EDT265.000.020.010.050.00-1156.25%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST180921P001450002018-07-31 2:41PM EDT145.000.010.000.010.00-683162.50%
COST180921P001600002018-08-29 9:40AM EDT160.000.010.000.010.00-1776131.25%
COST180921P001650002018-08-31 11:21AM EDT165.000.010.000.01-0.01-50.00%71385121.88%
COST180921P001700002018-09-13 10:47AM EDT170.000.010.000.050.00-20284130.47%
COST180921P001750002018-08-31 2:54PM EDT175.000.030.000.04-0.03-50.00%210249117.19%
COST180921P001800002018-09-14 10:24AM EDT180.000.010.000.05-0.04-80.00%5182109.38%
COST180921P001850002018-09-13 3:34PM EDT185.000.010.000.050.00-10066498.44%
COST180921P001900002018-09-13 3:34PM EDT190.000.020.000.050.00-10222688.28%
COST180921P001950002018-09-13 12:40PM EDT195.000.020.000.100.00-2602,18485.16%
COST180921P001975002018-08-31 11:45PM EDT197.500.110.030.120.00-1183.98%
COST180921P002000002018-09-17 3:17PM EDT200.000.030.000.030.00-1011,11364.84%
COST180921P002050002018-09-14 12:52PM EDT205.000.030.000.09-0.02-40.00%24963.28%
COST180921P002075002018-09-17 12:17PM EDT207.500.040.000.030.00-102350.78%
COST180921P002100002018-09-19 11:01AM EDT210.000.030.000.04+0.01+50.00%111,01251.95%
COST180921P002125002018-09-17 10:56AM EDT212.500.050.000.040.00-107047.07%
COST180921P002150002018-09-17 11:52AM EDT215.000.050.000.040.00-2027841.99%
COST180921P002175002018-09-18 11:15AM EDT217.500.030.000.040.00-2611837.11%
COST180921P002200002018-09-19 9:50AM EDT220.000.030.020.04-0.01-25.00%61,07232.03%
COST180921P002225002018-09-19 11:43AM EDT222.500.020.000.04-0.03-60.00%1019326.76%
COST180921P002250002018-09-19 1:30PM EDT225.000.050.030.05-0.02-28.57%102,76822.46%
COST180921P002275002018-09-19 12:01PM EDT227.500.100.060.080.00-1153718.65%
COST180921P002300002018-09-19 2:12PM EDT230.000.190.170.20-0.02-9.52%362,14515.97%
COST180921P002325002018-09-19 2:12PM EDT232.500.610.550.60-0.03-4.69%9468913.99%
COST180921P002350002018-09-19 12:35PM EDT235.001.971.611.75+0.24+13.87%3699913.40%
COST180921P002375002018-09-19 2:02PM EDT237.503.643.603.80+0.55+17.80%6045615.33%
COST180921P002400002018-09-19 10:57AM EDT240.006.505.956.30+0.86+15.25%1038522.22%
COST180921P002425002018-09-19 1:59PM EDT242.508.448.458.85+0.99+13.29%736729.98%
COST180921P002450002018-09-19 2:00PM EDT245.0010.9110.9511.35+0.30+2.83%56136.13%
COST180921P002475002018-09-14 11:57AM EDT247.5011.2011.9012.30+4.70+72.31%15380.00%
COST180921P002500002018-09-14 11:23AM EDT250.0013.2514.4014.80+6.45+94.85%33700.00%
COST180921P002525002018-09-14 10:32AM EDT252.5015.5815.0019.35+5.81+59.47%1268.12%
COST180921P002550002018-09-18 1:11PM EDT255.0021.1020.9521.300.00-61656.15%
COST180921P002575002018-09-19 2:12PM EDT257.5025.3523.3523.850.00-26063.57%
COST180921P002600002018-09-17 9:34AM EDT260.0027.1025.9026.300.00-9066.02%
COST180921P002700002018-08-17 11:52PM EDT270.0045.0043.7045.600.00-20243.26%
COST180921P002800002018-08-17 11:52PM EDT280.0054.9553.6555.650.00-10272.49%