COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190719C001200002019-06-10 12:15AM EDT120.0091.05146.75150.200.00-420.00%
COST190719C001500002019-06-21 1:02PM EDT150.00118.430.000.000.00-200.00%
COST190719C001600002019-06-14 2:57PM EDT160.00100.88118.85119.600.00-10460.00%
COST190719C001650002019-06-20 3:48PM EDT165.00102.900.000.000.00-800.00%
COST190719C001700002019-06-10 12:15AM EDT170.0031.4597.3099.250.00-050.00%
COST190719C001750002019-07-11 2:05PM EDT175.0099.950.000.000.00-300.00%
COST190719C001800002019-07-10 11:11AM EDT180.0090.040.000.000.00-100.00%
COST190719C001850002019-07-03 12:24PM EDT185.0083.300.000.000.00-500.00%
COST190719C001900002019-07-11 3:41PM EDT190.0086.250.000.000.00-100.00%
COST190719C001950002019-07-05 3:14PM EDT195.0073.350.000.000.00-100.00%
COST190719C002000002019-07-05 3:34PM EDT200.0068.530.000.000.00-600.00%
COST190719C002050002019-06-07 10:56AM EDT205.0039.6061.2564.950.00-340.00%
COST190719C002100002019-07-17 1:49PM EDT210.0071.400.000.000.00-200.00%
COST190719C002150002019-07-02 1:04PM EDT215.0048.930.000.000.00-100.00%
COST190719C002200002019-07-17 3:00PM EDT220.0061.610.000.000.00-600.00%
COST190719C002250002019-07-12 12:51PM EDT225.0053.890.000.000.00-200.00%
COST190719C002300002019-07-17 3:49PM EDT230.0052.270.000.000.00-500.00%
COST190719C002350002019-07-16 3:29PM EDT235.0046.150.000.000.00-500.00%
COST190719C002400002019-07-17 3:16PM EDT240.0042.570.000.000.00-5900.00%
COST190719C002450002019-07-17 3:48PM EDT245.0037.250.000.000.00-1900.00%
COST190719C002500002019-07-17 3:54PM EDT250.0032.000.000.000.00-4600.00%
COST190719C002525002019-07-15 9:58AM EDT252.5027.600.000.000.00-600.00%
COST190719C002550002019-07-17 2:38PM EDT255.0026.700.000.000.00-3700.00%
COST190719C002575002019-07-09 12:04PM EDT257.5012.150.000.000.00-600.00%
COST190719C002600002019-07-17 2:22PM EDT260.0021.100.000.000.00-2300.00%
COST190719C002625002019-07-17 10:28AM EDT262.5018.640.000.000.00-2600.00%
COST190719C002650002019-07-17 3:03PM EDT265.0016.650.000.000.00-66800.00%
COST190719C002675002019-07-17 12:34PM EDT267.5013.450.000.000.00-800.00%
COST190719C002700002019-07-17 3:59PM EDT270.0011.830.000.000.00-4100.00%
COST190719C002725002019-07-17 3:17PM EDT272.5010.200.000.000.00-2200.00%
COST190719C002750002019-07-17 3:59PM EDT275.006.870.000.000.00-14100.00%
COST190719C002775002019-07-17 3:31PM EDT277.504.870.000.000.00-14000.00%
COST190719C002800002019-07-17 3:59PM EDT280.002.270.000.000.00-80100.00%
COST190719C002825002019-07-17 3:59PM EDT282.500.790.000.000.00-2,35601.56%
COST190719C002850002019-07-17 3:59PM EDT285.000.160.000.000.00-1,72503.13%
COST190719C002875002019-07-17 3:15PM EDT287.500.050.000.000.00-9006.25%
COST190719C002900002019-07-16 11:42AM EDT290.000.030.000.000.00-73012.50%
COST190719C002950002019-07-15 3:52PM EDT295.000.030.000.000.00-50012.50%
COST190719C003000002019-07-17 10:06AM EDT300.000.020.000.000.00-20025.00%
COST190719C003100002019-06-07 10:56AM EDT310.000.030.000.040.00-14451.17%
COST190719C003400002019-05-20 9:49AM EDT340.000.010.000.020.00-3787.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190719P001100002019-06-10 12:15AM EDT110.000.150.000.050.00-217431.25%
COST190719P001200002019-05-20 9:49AM EDT120.000.020.000.050.00-12390.63%
COST190719P001250002019-06-10 12:15AM EDT125.000.250.000.050.00-2023375.00%
COST190719P001300002019-06-07 11:26AM EDT130.000.090.000.050.00-415356.25%
COST190719P001350002019-06-10 12:15AM EDT135.000.410.000.050.00-100118340.63%
COST190719P001400002019-06-10 12:15AM EDT140.000.010.000.050.00-100119325.00%
COST190719P001450002019-06-10 12:15AM EDT145.000.440.000.050.00-961309.38%
COST190719P001500002019-06-10 12:15AM EDT150.000.250.000.050.00-434293.75%
COST190719P001550002019-05-23 12:35PM EDT155.000.060.000.050.00-357279.69%
COST190719P001600002019-07-02 3:55PM EDT160.000.010.000.000.00-6050.00%
COST190719P001650002019-06-07 11:26AM EDT165.000.290.000.050.00-1111253.13%
COST190719P001700002019-05-23 9:58AM EDT170.000.080.030.050.00-1251250.00%
COST190719P001750002019-06-06 12:44PM EDT175.000.040.000.050.00-10547226.56%
COST190719P001800002019-07-10 10:54AM EDT180.000.030.000.000.00-6050.00%
COST190719P001850002019-07-15 1:19PM EDT185.000.010.000.000.00-20050.00%
COST190719P001900002019-07-15 1:19PM EDT190.000.040.000.000.00-10050.00%
COST190719P001950002019-07-05 1:10PM EDT195.000.030.000.000.00-1050.00%
COST190719P002000002019-07-10 10:13AM EDT200.000.030.000.000.00-9050.00%
COST190719P002050002019-07-01 11:09AM EDT205.000.050.000.000.00-7050.00%
COST190719P002100002019-07-15 1:24PM EDT210.000.020.000.000.00-3050.00%
COST190719P002150002019-07-11 3:08PM EDT215.000.030.000.000.00-1050.00%
COST190719P002200002019-07-12 10:23AM EDT220.000.010.000.000.00-1050.00%
COST190719P002250002019-07-11 9:31AM EDT225.000.030.000.000.00-4050.00%
COST190719P002300002019-07-17 11:25AM EDT230.000.030.000.000.00-5050.00%
COST190719P002350002019-07-17 1:07PM EDT235.000.040.000.000.00-1050.00%
COST190719P002400002019-07-17 1:25PM EDT240.000.020.000.000.00-2050.00%
COST190719P002450002019-07-17 3:42PM EDT245.000.020.000.000.00-4050.00%
COST190719P002500002019-07-17 1:08PM EDT250.000.020.000.000.00-12025.00%
COST190719P002525002019-07-16 11:19AM EDT252.500.020.000.000.00-4025.00%
COST190719P002550002019-07-17 1:00PM EDT255.000.020.000.000.00-2025.00%
COST190719P002575002019-07-12 3:16PM EDT257.500.020.000.000.00-11025.00%
COST190719P002600002019-07-17 2:56PM EDT260.000.030.000.000.00-4025.00%
COST190719P002625002019-07-17 10:50AM EDT262.500.010.000.000.00-1025.00%
COST190719P002650002019-07-17 2:56PM EDT265.000.020.000.000.00-100025.00%
COST190719P002675002019-07-17 12:55PM EDT267.500.020.000.000.00-40012.50%
COST190719P002700002019-07-17 3:17PM EDT270.000.020.000.000.00-36012.50%
COST190719P002725002019-07-17 3:17PM EDT272.500.050.000.000.00-41012.50%
COST190719P002750002019-07-17 3:59PM EDT275.000.080.000.000.00-17506.25%
COST190719P002775002019-07-17 3:58PM EDT277.500.140.000.000.00-26106.25%
COST190719P002800002019-07-17 3:58PM EDT280.000.470.000.000.00-1,44201.56%
COST190719P002825002019-07-17 3:59PM EDT282.501.530.000.000.00-49400.00%
COST190719P002850002019-07-17 3:58PM EDT285.003.300.000.000.00-5800.00%
COST190719P002875002019-07-17 3:59PM EDT287.505.955.906.150.00---21.78%
COST190719P002900002019-07-17 3:28PM EDT290.007.800.000.000.00-1500.00%
COST190719P002950002019-07-17 2:31PM EDT295.0013.600.000.000.00-1700.00%
COST190719P003000002019-07-17 10:41AM EDT300.0018.750.000.000.00-3700.00%
COST190719P003100002019-05-28 11:23AM EDT310.0061.4541.7045.300.00-50309.16%
COST190719P003200002019-06-03 12:07AM EDT320.0086.7550.4551.550.00---312.18%
COST190719P003400002019-06-17 9:30AM EDT340.0078.3158.1558.700.00--0128.42%