COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190426C002150002019-04-22 2:29PM EDT215.0028.340.000.000.00-240.00%
COST190426C002175002019-04-05 10:22AM EDT217.5028.800.000.000.00-8230.00%
COST190426C002200002019-04-09 1:56PM EDT220.0024.770.000.000.00-1110.00%
COST190426C002225002019-04-18 10:27AM EDT222.5022.890.000.000.00-18280.00%
COST190426C002250002019-04-22 11:34AM EDT225.0020.250.000.000.00-2310.00%
COST190426C002275002019-04-22 3:38PM EDT227.5015.800.000.000.00-1150.00%
COST190426C002300002019-04-22 3:54PM EDT230.0013.540.000.000.00-3680.00%
COST190426C002325002019-04-22 12:40PM EDT232.5011.900.000.000.00-1270.00%
COST190426C002350002019-04-22 3:59PM EDT235.008.600.000.000.00-2740.00%
COST190426C002375002019-04-22 2:42PM EDT237.505.700.000.000.00-129850.00%
COST190426C002400002019-04-22 3:56PM EDT240.003.980.000.000.00-995070.00%
COST190426C002425002019-04-22 3:59PM EDT242.502.240.000.000.00-1812340.00%
COST190426C002450002019-04-22 3:59PM EDT245.001.000.000.000.00-5237761.56%
COST190426C002475002019-04-22 3:57PM EDT247.500.310.000.000.00-4616573.13%
COST190426C002500002019-04-22 3:33PM EDT250.000.090.000.000.00-7161,5276.25%
COST190426C002525002019-04-22 3:14PM EDT252.500.030.000.000.00-23846.25%
COST190426C002550002019-04-22 10:23AM EDT255.000.020.000.000.00-1713412.50%
COST190426C002575002019-04-16 11:56AM EDT257.500.030.000.000.00-3817912.50%
COST190426C002600002019-04-16 1:40PM EDT260.000.030.030.000.00-110912.50%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190426P001800002019-03-27 10:43AM EDT180.000.080.000.000.00-101050.00%
COST190426P001875002019-03-07 12:14PM EDT187.500.660.000.080.00-4498.44%
COST190426P001900002019-03-18 12:03AM EDT190.000.130.000.050.00-1189.06%
COST190426P001925002019-03-07 2:54PM EDT192.501.030.000.090.00-2190.63%
COST190426P001950002019-04-05 10:05AM EDT195.000.010.000.000.00-14050.00%
COST190426P001975002019-03-07 3:14PM EDT197.501.520.000.090.00-5581.64%
COST190426P002000002019-04-12 10:02AM EDT200.000.010.000.000.00-14050.00%
COST190426P002025002019-03-22 1:30PM EDT202.500.160.000.050.00-1167.97%
COST190426P002050002019-03-22 1:49PM EDT205.000.120.000.050.00-1364.06%
COST190426P002075002019-04-08 12:19PM EDT207.500.050.000.000.00-6625.00%
COST190426P002100002019-04-11 12:58PM EDT210.000.010.000.000.00-129525.00%
COST190426P002125002019-03-27 12:06PM EDT212.500.290.000.000.00-11225.00%
COST190426P002150002019-04-11 1:42PM EDT215.000.020.000.000.00-27725.00%
COST190426P002175002019-04-12 10:36AM EDT217.500.040.000.000.00-15625.00%
COST190426P002200002019-04-15 11:33AM EDT220.000.020.000.000.00-312325.00%
COST190426P002225002019-04-18 9:32AM EDT222.500.020.000.000.00-14425.00%
COST190426P002250002019-04-16 12:30PM EDT225.000.010.000.000.00-110812.50%
COST190426P002275002019-04-17 3:55PM EDT227.500.050.000.000.00-826812.50%
COST190426P002300002019-04-22 2:15PM EDT230.000.020.000.000.00-1216212.50%
COST190426P002325002019-04-22 3:35PM EDT232.500.060.000.000.00-1112212.50%
COST190426P002350002019-04-22 2:32PM EDT235.000.120.000.000.00-733746.25%
COST190426P002375002019-04-22 3:54PM EDT237.500.230.000.000.00-2864526.25%
COST190426P002400002019-04-22 3:53PM EDT240.000.570.000.000.00-5776153.13%
COST190426P002425002019-04-22 3:51PM EDT242.501.280.000.000.00-5156120.78%
COST190426P002450002019-04-22 3:55PM EDT245.002.460.000.000.00-2625980.00%
COST190426P002475002019-04-22 2:31PM EDT247.504.600.000.000.00-461060.00%
COST190426P002500002019-04-22 3:22PM EDT250.006.850.000.000.00-12210.00%