COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190222C001600002019-02-15 11:58PM EST160.0057.200.000.000.00-1000.00%
COST190222C001700002019-02-21 2:19AM EST170.0047.100.000.000.00-100.00%
COST190222C001825002019-02-11 9:51AM EST182.5025.800.000.000.00-100.00%
COST190222C001875002019-02-08 11:02AM EST187.5020.000.000.000.00-200.00%
COST190222C001925002019-02-15 11:58PM EST192.5024.500.000.000.00-100.00%
COST190222C001950002019-02-15 3:48PM EST195.0022.020.000.000.00-100.00%
COST190222C001975002019-02-20 12:07PM EST197.5018.250.000.000.00-3500.00%
COST190222C002000002019-02-20 10:47AM EST200.0017.100.000.000.00-3100.00%
COST190222C002025002019-02-19 10:03AM EST202.5016.520.000.000.00-100.00%
COST190222C002050002019-02-20 12:07PM EST205.0010.800.000.000.00-4400.00%
COST190222C002075002019-02-20 10:55AM EST207.509.440.000.000.00-100.00%
COST190222C002100002019-02-20 3:55PM EST210.007.100.000.000.00-21200.00%
COST190222C002125002019-02-20 3:46PM EST212.504.650.000.000.00-6200.00%
COST190222C002150002019-02-20 3:59PM EST215.002.590.000.000.00-46900.00%
COST190222C002175002019-02-20 3:58PM EST217.501.020.000.000.00-1,13600.78%
COST190222C002200002019-02-20 3:57PM EST220.000.240.000.000.00-1,86706.25%
COST190222C002225002019-02-20 3:48PM EST222.500.040.000.000.00-7306.25%
COST190222C002250002019-02-19 3:06PM EST225.000.040.000.000.00-140012.50%
COST190222C002275002019-02-20 2:02PM EST227.500.090.000.000.00-2012.50%
COST190222C002300002019-02-20 1:45PM EST230.000.010.000.000.00-2012.50%
COST190222C002325002019-01-25 11:32AM EST232.500.100.000.000.00-1025.00%
COST190222C002350002019-02-04 12:58PM EST235.000.080.000.000.00-1025.00%
COST190222C002400002019-02-12 12:14PM EST240.000.010.000.000.00-2025.00%
COST190222C002425002019-01-18 11:47PM EST242.500.110.000.000.00-1025.00%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190222P001600002019-01-30 10:33AM EST160.000.040.000.000.00-4050.00%
COST190222P001700002019-02-08 11:11AM EST170.000.020.000.000.00-2050.00%
COST190222P001725002019-01-31 10:49AM EST172.500.040.000.000.00-5050.00%
COST190222P001750002019-02-04 12:48PM EST175.000.040.000.000.00-2050.00%
COST190222P001775002019-01-17 2:23PM EST177.500.290.000.000.00-16050.00%
COST190222P001800002019-02-04 12:58PM EST180.000.030.000.000.00-3050.00%
COST190222P001825002019-02-13 9:45AM EST182.500.010.000.000.00-2050.00%
COST190222P001850002019-02-07 10:12AM EST185.000.090.000.000.00-1050.00%
COST190222P001875002019-02-05 2:45PM EST187.500.060.000.000.00-2050.00%
COST190222P001900002019-02-13 9:56AM EST190.000.030.000.000.00-2050.00%
COST190222P001925002019-02-20 10:28AM EST192.500.010.000.000.00-8025.00%
COST190222P001950002019-02-15 3:24PM EST195.000.030.000.000.00-1025.00%
COST190222P001975002019-02-20 10:56AM EST197.500.010.000.000.00-9025.00%
COST190222P002000002019-02-19 3:58PM EST200.000.020.000.000.00-33025.00%
COST190222P002025002019-02-19 10:44AM EST202.500.020.000.000.00-36025.00%
COST190222P002050002019-02-20 3:19PM EST205.000.020.000.000.00-3012.50%
COST190222P002075002019-02-20 1:19PM EST207.500.040.000.000.00-19012.50%
COST190222P002100002019-02-20 1:11PM EST210.000.140.000.000.00-51012.50%
COST190222P002125002019-02-20 3:41PM EST212.500.210.000.000.00-4606.25%
COST190222P002150002019-02-20 3:59PM EST215.000.500.000.000.00-48303.13%
COST190222P002175002019-02-20 2:34PM EST217.501.430.000.000.00-36800.00%
COST190222P002200002019-02-20 3:19PM EST220.003.280.000.000.00-6000.00%
COST190222P002225002019-02-19 1:22PM EST222.503.820.000.000.00-2000.00%
COST190222P002250002019-02-21 2:19AM EST225.007.950.000.000.00-500.00%
COST190222P002300002019-02-15 2:56PM EST230.0013.250.000.000.00-1000.00%