COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190628C002150002019-06-03 10:54AM EDT215.0026.2949.8054.000.00--195.31%
COST190628C002200002019-06-11 10:38AM EDT220.0039.2044.8049.000.00-1186.33%
COST190628C002250002019-05-31 9:53AM EDT225.0012.6539.7544.000.00--775.20%
COST190628C002275002019-06-20 10:44AM EDT227.5038.9237.3541.500.00-1075.20%
COST190628C002300002019-06-07 11:11AM EDT230.0020.9634.8039.000.00-101168.85%
COST190628C002325002019-05-30 11:55AM EDT232.5013.1032.3036.500.00-6364.45%
COST190628C002350002019-06-20 9:59AM EDT235.0032.1229.8034.000.00-51660.16%
COST190628C002375002019-06-14 3:22PM EDT237.5023.6927.3531.500.00-87457.52%
COST190628C002400002019-06-20 10:30AM EDT240.0026.6025.8526.800.00-1010041.99%
COST190628C002425002019-06-20 3:47PM EDT242.5025.1523.5024.250.00-1330.00%
COST190628C002450002019-06-21 3:37PM EDT245.0023.3020.7521.60+1.67+7.72%361960.00%
COST190628C002475002019-06-21 1:38PM EDT247.5021.0318.3019.15+1.78+9.25%80820.00%
COST190628C002500002019-06-21 3:41PM EDT250.0018.3016.1516.65+1.77+10.71%292290.00%
COST190628C002525002019-06-21 12:37PM EDT252.5015.8713.6514.25+2.28+16.78%1780.00%
COST190628C002550002019-06-21 3:59PM EDT255.0011.6311.2511.80+0.14+1.22%1622719.92%
COST190628C002575002019-06-21 10:06AM EDT257.5010.408.859.40-0.05-0.48%420720.95%
COST190628C002600002019-06-21 3:28PM EDT260.008.856.657.10+0.60+7.27%6342920.70%
COST190628C002625002019-06-21 3:55PM EDT262.505.754.654.95-0.25-4.17%6121219.73%
COST190628C002650002019-06-21 3:54PM EDT265.003.982.913.20-0.12-2.93%15436219.84%
COST190628C002675002019-06-21 3:56PM EDT267.501.801.591.81-0.76-29.69%42732719.31%
COST190628C002700002019-06-21 3:59PM EDT270.000.940.750.94-0.43-31.39%42219319.51%
COST190628C002725002019-06-21 3:59PM EDT272.500.340.270.44+0.34+∞%3276719.75%
COST190628C002750002019-06-21 3:37PM EDT275.000.260.080.180.00-4112619.87%
COST190628C002775002019-06-21 2:16PM EDT277.500.100.010.09+0.10+∞%261621.14%
COST190628C002800002019-06-21 10:11AM EDT280.000.040.010.09+0.01+33.33%1525.00%
COST190628C002850002019-05-31 12:02PM EDT285.000.040.000.060.00-1130.37%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190628P001850002019-06-07 10:56AM EDT185.000.130.000.020.00--8115.63%
COST190628P001900002019-05-31 10:03AM EDT190.000.010.000.050.00-36117.97%
COST190628P001950002019-05-20 12:48PM EDT195.000.010.000.050.00-22109.38%
COST190628P002000002019-06-10 11:56AM EDT200.000.060.000.050.00-2023101.56%
COST190628P002100002019-05-29 3:34PM EDT210.000.760.050.050.00-21921992.58%
COST190628P002150002019-06-05 12:07PM EDT215.000.110.000.050.00-71678.13%
COST190628P002175002019-06-06 11:38AM EDT217.500.110.000.050.00-26674.22%
COST190628P002200002019-06-06 11:03AM EDT220.000.120.000.060.00-14271.88%
COST190628P002225002019-06-05 2:43PM EDT222.500.250.000.090.00-1771.48%
COST190628P002250002019-06-11 9:35AM EDT225.000.050.090.050.00-13271.09%
COST190628P002275002019-06-10 9:31AM EDT227.500.150.000.060.00-11260.55%
COST190628P002300002019-06-19 2:36PM EDT230.000.020.000.060.00-34656.64%
COST190628P002325002019-06-17 9:32AM EDT232.500.070.000.090.00-33055.86%
COST190628P002350002019-06-20 10:17AM EDT235.000.030.000.150.00-313455.47%
COST190628P002375002019-06-18 9:49AM EDT237.500.050.000.100.00-29353.71%
COST190628P002400002019-06-21 9:46AM EDT240.000.030.000.14-0.02-40.00%351552.25%
COST190628P002425002019-06-18 10:43AM EDT242.500.110.000.170.00-1811549.51%
COST190628P002450002019-06-20 9:30AM EDT245.000.230.000.090.00-616040.43%
COST190628P002475002019-06-21 11:24AM EDT247.500.050.060.09-0.05-50.00%1114236.33%
COST190628P002500002019-06-21 3:56PM EDT250.000.080.050.10-0.07-46.67%5430032.81%
COST190628P002525002019-06-21 2:26PM EDT252.500.110.080.14-0.04-26.67%5510730.37%
COST190628P002550002019-06-21 3:59PM EDT255.000.210.140.28-0.01-4.55%11920030.08%
COST190628P002575002019-06-21 3:55PM EDT257.500.260.310.42-0.08-23.53%3014727.91%
COST190628P002600002019-06-21 3:55PM EDT260.000.520.480.660.00-11925225.95%
COST190628P002625002019-06-21 3:55PM EDT262.500.790.911.10-0.09-10.23%97713924.59%
COST190628P002650002019-06-21 3:56PM EDT265.001.801.671.85+0.38+26.76%55530723.78%
COST190628P002675002019-06-21 3:57PM EDT267.503.002.803.00+0.66+28.21%27617623.47%
COST190628P002700002019-06-21 3:55PM EDT270.003.604.404.75-0.91-20.18%2913025.42%
COST190628P002725002019-06-21 3:37PM EDT272.504.906.306.80+4.90+∞%282127.86%
COST190628P002750002019-06-20 10:18AM EDT275.008.458.609.150.00-141432.28%
COST190628P002775002019-06-21 3:49PM EDT277.509.4510.9511.75+9.45+∞%7839.45%
COST190628P002800002019-06-19 3:55PM EDT280.0016.2511.6015.350.00-8059.40%
COST190628P002825002019-06-20 9:34AM EDT282.5016.6515.9016.85+16.65+∞%-051.93%
COST190628P002875002019-06-20 9:34AM EDT287.5021.6520.9021.80+21.65+∞%-052.78%
COST190628P002975002019-06-21 3:55PM EDT297.5030.1530.8031.75+30.15+∞%2067.97%