COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191213C002500002019-12-06 11:44AM EST250.0045.970.000.000.00-600.00%
COST191213C002600002019-12-06 12:25PM EST260.0035.710.000.000.00-400.00%
COST191213C002650002019-12-06 9:43AM EST265.0030.150.000.000.00-100.00%
COST191213C002700002019-12-09 12:02AM EST270.0026.050.000.000.00--00.00%
COST191213C002725002019-11-04 9:42AM EST272.5025.9022.1023.350.00-4456.59%
COST191213C002750002019-12-09 3:05PM EST275.0021.250.000.000.00-6600.00%
COST191213C002775002019-12-09 3:05PM EST277.5018.900.000.000.00-6900.00%
COST191213C002800002019-12-09 2:24PM EST280.0016.800.000.000.00-1000.00%
COST191213C002825002019-12-09 2:05PM EST282.5014.650.000.000.00-100.00%
COST191213C002850002019-12-09 3:10PM EST285.0011.800.000.000.00-2500.00%
COST191213C002875002019-12-09 3:50PM EST287.5010.550.000.000.00-6600.00%
COST191213C002900002019-12-09 3:59PM EST290.008.360.000.000.00-4700.00%
COST191213C002925002019-12-09 3:48PM EST292.507.000.000.000.00-15900.00%
COST191213C002950002019-12-09 3:57PM EST295.005.550.000.000.00-54800.00%
COST191213C002975002019-12-09 3:58PM EST297.504.400.000.000.00-61701.56%
COST191213C003000002019-12-09 3:59PM EST300.003.360.000.000.00-1,03003.13%
COST191213C003025002019-12-09 3:51PM EST302.502.610.000.000.00-31206.25%
COST191213C003050002019-12-09 3:59PM EST305.001.850.000.000.00-66606.25%
COST191213C003075002019-12-09 3:59PM EST307.501.340.000.000.00-277012.50%
COST191213C003100002019-12-09 3:59PM EST310.000.960.000.000.00-536012.50%
COST191213C003125002019-12-09 3:59PM EST312.500.670.000.000.00-299012.50%
COST191213C003150002019-12-09 3:59PM EST315.000.480.000.000.00-277012.50%
COST191213C003175002019-12-09 3:57PM EST317.500.360.000.000.00-448012.50%
COST191213C003200002019-12-09 3:57PM EST320.000.240.000.000.00-196012.50%
COST191213C003225002019-12-09 2:56PM EST322.500.170.000.000.00-359025.00%
COST191213C003250002019-12-09 2:53PM EST325.000.140.000.000.00-88025.00%
COST191213C003275002019-12-09 3:57PM EST327.500.080.000.000.00-41025.00%
COST191213C003300002019-12-09 1:49PM EST330.000.070.000.000.00-52025.00%
COST191213C003325002019-12-09 3:01PM EST332.500.050.000.000.00-11025.00%
COST191213C003350002019-12-09 3:08PM EST335.000.060.000.000.00-8025.00%
COST191213C003400002019-11-25 3:50PM EST340.000.040.000.000.00-6025.00%
COST191213C003450002019-12-05 1:55PM EST345.000.250.000.000.00--025.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191213P002500002019-12-09 3:10PM EST250.000.020.000.000.00-3025.00%
COST191213P002525002019-12-06 3:53PM EST252.500.020.000.000.00-31025.00%
COST191213P002550002019-12-09 9:42AM EST255.000.030.000.000.00-1025.00%
COST191213P002575002019-12-05 1:38PM EST257.500.080.000.000.00--025.00%
COST191213P002600002019-12-09 12:18PM EST260.000.030.000.000.00-10025.00%
COST191213P002625002019-12-05 12:07PM EST262.500.170.000.000.00-3025.00%
COST191213P002650002019-12-09 3:22PM EST265.000.090.000.000.00-379025.00%
COST191213P002675002019-12-09 3:57PM EST267.500.110.000.000.00-332025.00%
COST191213P002700002019-12-09 3:33PM EST270.000.180.000.000.00-218025.00%
COST191213P002725002019-12-09 3:59PM EST272.500.240.000.000.00-478012.50%
COST191213P002750002019-12-09 3:23PM EST275.000.370.000.000.00-194012.50%
COST191213P002775002019-12-09 3:59PM EST277.500.530.000.000.00-737012.50%
COST191213P002800002019-12-09 3:59PM EST280.000.770.000.000.00-789012.50%
COST191213P002825002019-12-09 3:59PM EST282.501.140.000.000.00-697012.50%
COST191213P002850002019-12-09 3:59PM EST285.001.570.000.000.00-36206.25%
COST191213P002875002019-12-09 3:57PM EST287.502.250.000.000.00-28606.25%
COST191213P002900002019-12-09 3:59PM EST290.003.000.000.000.00-62503.13%
COST191213P002925002019-12-09 3:59PM EST292.503.950.000.000.00-54203.13%
COST191213P002950002019-12-09 3:57PM EST295.005.050.000.000.00-34300.20%
COST191213P002975002019-12-09 3:44PM EST297.506.390.000.000.00-19500.00%
COST191213P003000002019-12-09 3:31PM EST300.007.950.000.000.00-13100.00%
COST191213P003025002019-12-09 3:38PM EST302.509.640.000.000.00-28700.00%
COST191213P003050002019-12-09 3:12PM EST305.0011.550.000.000.00-2400.00%
COST191213P003075002019-12-06 1:19PM EST307.5013.450.000.000.00-1400.00%
COST191213P003100002019-12-06 12:17PM EST310.0015.390.000.000.00-400.00%
COST191213P003125002019-12-06 9:30AM EST312.5018.390.000.000.00-200.00%
COST191213P003150002019-12-09 3:18PM EST315.0019.950.000.000.00-700.00%
COST191213P003175002019-12-06 12:17PM EST317.5022.280.000.000.00-100.00%
COST191213P003200002019-11-19 2:01PM EST320.0019.250.000.000.00-200.00%
COST191213P003225002019-11-19 2:01PM EST322.5021.400.000.000.00-400.00%
COST191213P003250002019-11-08 3:50PM EST325.0023.100.000.000.00-100.00%