COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST191213C00250000 | 2019-12-06 11:44AM EST | 250.00 | 45.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST191213C00260000 | 2019-12-06 12:25PM EST | 260.00 | 35.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST191213C00265000 | 2019-12-06 9:43AM EST | 265.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST191213C00270000 | 2019-12-09 12:02AM EST | 270.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST191213C00272500 | 2019-11-04 9:42AM EST | 272.50 | 25.90 | 22.10 | 23.35 | 0.00 | - | 4 | 4 | 56.59% |
| COST191213C00275000 | 2019-12-09 3:05PM EST | 275.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| COST191213C00277500 | 2019-12-09 3:05PM EST | 277.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| COST191213C00280000 | 2019-12-09 2:24PM EST | 280.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST191213C00282500 | 2019-12-09 2:05PM EST | 282.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST191213C00285000 | 2019-12-09 3:10PM EST | 285.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COST191213C00287500 | 2019-12-09 3:50PM EST | 287.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| COST191213C00290000 | 2019-12-09 3:59PM EST | 290.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| COST191213C00292500 | 2019-12-09 3:48PM EST | 292.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| COST191213C00295000 | 2019-12-09 3:57PM EST | 295.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| COST191213C00297500 | 2019-12-09 3:58PM EST | 297.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 1.56% |
| COST191213C00300000 | 2019-12-09 3:59PM EST | 300.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 3.13% |
| COST191213C00302500 | 2019-12-09 3:51PM EST | 302.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 6.25% |
| COST191213C00305000 | 2019-12-09 3:59PM EST | 305.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 6.25% |
| COST191213C00307500 | 2019-12-09 3:59PM EST | 307.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 12.50% |
| COST191213C00310000 | 2019-12-09 3:59PM EST | 310.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 12.50% |
| COST191213C00312500 | 2019-12-09 3:59PM EST | 312.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 12.50% |
| COST191213C00315000 | 2019-12-09 3:59PM EST | 315.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 12.50% |
| COST191213C00317500 | 2019-12-09 3:57PM EST | 317.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 12.50% |
| COST191213C00320000 | 2019-12-09 3:57PM EST | 320.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| COST191213C00322500 | 2019-12-09 2:56PM EST | 322.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 25.00% |
| COST191213C00325000 | 2019-12-09 2:53PM EST | 325.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| COST191213C00327500 | 2019-12-09 3:57PM EST | 327.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| COST191213C00330000 | 2019-12-09 1:49PM EST | 330.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| COST191213C00332500 | 2019-12-09 3:01PM EST | 332.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| COST191213C00335000 | 2019-12-09 3:08PM EST | 335.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COST191213C00340000 | 2019-11-25 3:50PM EST | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COST191213C00345000 | 2019-12-05 1:55PM EST | 345.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST191213P00250000 | 2019-12-09 3:10PM EST | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST191213P00252500 | 2019-12-06 3:53PM EST | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| COST191213P00255000 | 2019-12-09 9:42AM EST | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST191213P00257500 | 2019-12-05 1:38PM EST | 257.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST191213P00260000 | 2019-12-09 12:18PM EST | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COST191213P00262500 | 2019-12-05 12:07PM EST | 262.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST191213P00265000 | 2019-12-09 3:22PM EST | 265.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 25.00% |
| COST191213P00267500 | 2019-12-09 3:57PM EST | 267.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 25.00% |
| COST191213P00270000 | 2019-12-09 3:33PM EST | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| COST191213P00272500 | 2019-12-09 3:59PM EST | 272.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 12.50% |
| COST191213P00275000 | 2019-12-09 3:23PM EST | 275.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| COST191213P00277500 | 2019-12-09 3:59PM EST | 277.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 12.50% |
| COST191213P00280000 | 2019-12-09 3:59PM EST | 280.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 12.50% |
| COST191213P00282500 | 2019-12-09 3:59PM EST | 282.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 12.50% |
| COST191213P00285000 | 2019-12-09 3:59PM EST | 285.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 6.25% |
| COST191213P00287500 | 2019-12-09 3:57PM EST | 287.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| COST191213P00290000 | 2019-12-09 3:59PM EST | 290.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 3.13% |
| COST191213P00292500 | 2019-12-09 3:59PM EST | 292.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 3.13% |
| COST191213P00295000 | 2019-12-09 3:57PM EST | 295.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.20% |
| COST191213P00297500 | 2019-12-09 3:44PM EST | 297.50 | 6.39 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| COST191213P00300000 | 2019-12-09 3:31PM EST | 300.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| COST191213P00302500 | 2019-12-09 3:38PM EST | 302.50 | 9.64 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| COST191213P00305000 | 2019-12-09 3:12PM EST | 305.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COST191213P00307500 | 2019-12-06 1:19PM EST | 307.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COST191213P00310000 | 2019-12-06 12:17PM EST | 310.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST191213P00312500 | 2019-12-06 9:30AM EST | 312.50 | 18.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST191213P00315000 | 2019-12-09 3:18PM EST | 315.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST191213P00317500 | 2019-12-06 12:17PM EST | 317.50 | 22.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST191213P00320000 | 2019-11-19 2:01PM EST | 320.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST191213P00322500 | 2019-11-19 2:01PM EST | 322.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST191213P00325000 | 2019-11-08 3:50PM EST | 325.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |