COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190418C001450002019-04-16 10:28AM EDT145.0099.530.000.000.00-40390.00%
COST190418C001500002019-02-13 1:26PM EDT150.0053.6994.6098.700.00-010562.30%
COST190418C001550002019-02-13 1:26PM EDT155.0042.4090.2092.250.00-04483.01%
COST190418C001600002019-02-28 3:15PM EDT160.0059.5084.7587.600.00-25447.66%
COST190418C001650002019-04-17 2:57PM EDT165.0079.160.000.000.00-8140.00%
COST190418C001700002019-03-28 11:00AM EDT170.0071.7073.6077.700.00-331294.53%
COST190418C001750002019-04-15 10:20AM EDT175.0069.900.000.000.00-2300.00%
COST190418C001800002019-04-15 3:49PM EDT180.0066.740.000.000.00-7440.00%
COST190418C001850002019-04-15 2:55PM EDT185.0061.650.000.000.00-1430.00%
COST190418C001900002019-04-17 3:50PM EDT190.0055.250.000.000.00-1850.00%
COST190418C001950002019-04-15 3:49PM EDT195.0051.730.000.000.00-33180.00%
COST190418C002000002019-04-17 2:30PM EDT200.0045.020.000.000.00-133690.00%
COST190418C002050002019-03-25 9:55AM EDT205.0033.650.000.000.00-5260.00%
COST190418C002100002019-04-17 2:21PM EDT210.0035.120.000.000.00-41,1910.00%
COST190418C002125002019-03-22 11:46AM EDT212.5026.100.000.000.00-360.00%
COST190418C002150002019-04-09 2:04PM EDT215.0029.820.000.000.00-160.00%
COST190418C002175002019-04-15 10:47AM EDT217.5027.270.000.000.00-160.00%
COST190418C002200002019-04-17 2:50PM EDT220.0025.250.000.000.00-291,4280.00%
COST190418C002225002019-04-12 12:56PM EDT222.5019.580.000.000.00-2310.00%
COST190418C002250002019-03-22 9:52AM EDT225.0020.600.000.000.00-15320.00%
COST190418C002300002019-04-17 3:58PM EDT230.0015.630.000.000.00-912,1360.00%
COST190418C002400002019-04-17 3:58PM EDT240.005.600.000.000.00-1972,4730.00%
COST190418C002425002019-04-17 3:51PM EDT242.503.250.000.000.00-546600.00%
COST190418C002450002019-04-17 3:59PM EDT245.000.900.000.000.00-6521,3570.00%
COST190418C002475002019-04-17 3:57PM EDT247.500.090.000.000.00-4469933.13%
COST190418C002500002019-04-17 3:57PM EDT250.000.030.000.000.00-1126,7166.25%
COST190418C002525002019-04-17 10:30AM EDT252.500.040.000.000.00-1029912.50%
COST190418C002550002019-04-15 2:44PM EDT255.000.020.000.000.00-1241612.50%
COST190418C002575002019-04-11 9:31AM EDT257.500.020.000.000.00-3920425.00%
COST190418C002600002019-04-16 3:58PM EDT260.000.010.000.000.00-158925.00%
COST190418C002650002019-04-12 11:42AM EDT265.000.010.000.000.00-15025.00%
COST190418C002700002019-03-28 10:11AM EDT270.000.030.000.000.00-113150.00%
COST190418C002800002019-03-14 12:17PM EDT280.000.020.000.020.00-118090.63%
COST190418C002900002019-03-18 3:39PM EDT290.000.010.000.010.00-1061106.25%
COST190418C003000002019-02-13 1:26PM EDT300.000.020.000.050.00-763143.75%
COST190418C003100002019-02-13 1:26PM EDT310.000.200.000.050.00-086164.84%
COST190418C003200002019-02-13 1:26PM EDT320.000.050.000.010.00-100131159.38%
COST190418C003300002019-02-13 1:26PM EDT330.000.050.000.050.00-0133203.13%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190418P001450002019-03-18 3:39PM EDT145.000.010.000.030.00-10166340.63%
COST190418P001500002019-03-25 11:08AM EDT150.000.010.000.010.00-13155287.50%
COST190418P001550002019-03-12 9:57AM EDT155.000.020.000.050.00-251315.63%
COST190418P001600002019-03-25 3:20PM EDT160.000.010.000.000.00-10160100.00%
COST190418P001650002019-04-09 12:56PM EDT165.000.010.000.000.00-549350.00%
COST190418P001700002019-03-20 9:34AM EDT170.000.020.000.000.00-145650.00%
COST190418P001750002019-04-15 3:30PM EDT175.000.010.000.000.00-527650.00%
COST190418P001800002019-04-10 10:59AM EDT180.000.030.000.000.00-261750.00%
COST190418P001850002019-04-08 9:30AM EDT185.000.030.000.000.00-136450.00%
COST190418P001900002019-04-16 1:24PM EDT190.000.020.000.000.00-580150.00%
COST190418P001950002019-04-17 12:44PM EDT195.000.020.000.000.00-42,18350.00%
COST190418P002000002019-04-17 1:05PM EDT200.000.010.000.000.00-113,54950.00%
COST190418P002050002019-04-16 2:35PM EDT205.000.010.000.000.00-51050.00%
COST190418P002100002019-04-17 10:59AM EDT210.000.030.000.000.00-21,75350.00%
COST190418P002125002019-04-12 11:03AM EDT212.500.030.000.000.00-348950.00%
COST190418P002150002019-04-12 9:50AM EDT215.000.010.000.000.00-61950.00%
COST190418P002175002019-04-11 10:47AM EDT217.500.080.000.000.00-103350.00%
COST190418P002200002019-04-17 10:59AM EDT220.000.040.000.000.00-21,08350.00%
COST190418P002225002019-04-12 3:57PM EDT222.500.030.000.000.00-92250.00%
COST190418P002300002019-04-17 12:35PM EDT230.000.020.000.000.00-21,58425.00%
COST190418P002350002019-04-17 3:53PM EDT235.000.010.000.000.00-2280525.00%
COST190418P002400002019-04-17 3:32PM EDT240.000.020.000.000.00-6394312.50%
COST190418P002425002019-04-17 3:58PM EDT242.500.070.000.000.00-4617416.25%
COST190418P002450002019-04-17 3:58PM EDT245.000.390.000.000.00-2786171.56%
COST190418P002475002019-04-17 1:22PM EDT247.502.510.000.000.00-201850.00%
COST190418P002500002019-04-17 9:47AM EDT250.004.640.000.000.00-51390.00%
COST190418P002550002019-03-25 12:11AM EDT255.0011.250.000.000.00-100.00%
COST190418P002600002019-04-10 2:24PM EDT260.0015.050.000.000.00-110.00%
COST190418P002650002019-03-25 9:55AM EDT265.0020.650.000.000.00-100.00%
COST190418P002700002019-04-04 12:17PM EDT270.0027.050.000.000.00-900.00%
COST190418P002800002019-04-16 1:06PM EDT280.0035.250.000.000.00-5030.00%
COST190418P002900002019-01-22 11:36AM EDT290.0075.0542.0044.700.00-320167.58%
COST190418P003000002019-03-19 10:07AM EDT300.0063.570.000.000.00-100.00%
COST190418P003100002019-03-08 11:41AM EDT310.0082.2561.4565.850.00-300304.98%
COST190418P003300002019-02-04 4:59PM EDT330.00119.5082.7084.350.00-700.00%