COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190823C002400002019-08-16 2:10PM EDT240.0034.5333.8534.55+2.53+7.91%10610263.48%
COST190823C002450002019-08-08 10:03AM EDT245.0028.0228.5031.400.00--064.26%
COST190823C002500002019-08-06 3:49PM EDT250.0020.9023.5526.650.00-575757.84%
COST190823C002525002019-08-05 2:33PM EDT252.5014.2021.0024.100.00--4252.44%
COST190823C002550002019-08-14 2:39PM EDT255.0015.2118.7021.650.00-25767.13%
COST190823C002575002019-08-14 3:39PM EDT257.5012.8515.5019.200.00-39961.99%
COST190823C002600002019-08-12 10:04AM EDT260.0013.1013.8516.850.00-211957.64%
COST190823C002625002019-08-15 1:58PM EDT262.509.8011.8012.650.00-277034.72%
COST190823C002650002019-08-16 3:52PM EDT265.0010.009.4010.40+2.20+28.21%113232.24%
COST190823C002675002019-08-16 3:20PM EDT267.507.817.407.90+1.01+14.85%16526.71%
COST190823C002700002019-08-16 3:54PM EDT270.006.005.455.75+0.45+8.11%4757823.73%
COST190823C002725002019-08-16 3:28PM EDT272.503.853.704.25+0.38+10.95%19134924.24%
COST190823C002750002019-08-16 3:53PM EDT275.002.652.432.58+0.06+2.32%42446021.42%
COST190823C002775002019-08-16 3:53PM EDT277.501.551.381.51+0.25+19.23%41363220.55%
COST190823C002800002019-08-16 3:58PM EDT280.000.800.710.78+0.02+2.56%2832,48619.70%
COST190823C002825002019-08-16 3:53PM EDT282.500.400.350.40-0.12-23.08%21129519.73%
COST190823C002850002019-08-16 3:21PM EDT285.000.200.150.21-0.04-16.67%1312,36420.22%
COST190823C002875002019-08-16 3:35PM EDT287.500.090.070.12-0.02-18.18%4116321.14%
COST190823C002900002019-08-16 2:09PM EDT290.000.050.000.05-0.03-37.50%3356221.00%
COST190823C002925002019-08-16 2:05PM EDT292.500.040.000.05+0.01+33.33%2512923.63%
COST190823C002950002019-08-16 11:06AM EDT295.000.040.000.07-0.01-20.00%216027.64%
COST190823C002975002019-08-16 2:05PM EDT297.500.010.000.05-0.02-66.67%516028.91%
COST190823C003000002019-08-05 1:59PM EDT300.000.050.000.020.00-134328.13%
COST190823C003025002019-08-02 11:36AM EDT302.500.070.000.050.00-1633.79%
COST190823C003050002019-08-13 10:27AM EDT305.000.040.000.050.00-1336.33%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190823P002300002019-08-16 3:21PM EDT230.000.020.000.06-0.04-66.67%442,30953.91%
COST190823P002350002019-08-16 3:21PM EDT235.000.050.100.07-0.09-64.29%682,30954.49%
COST190823P002400002019-08-16 12:17PM EDT240.000.070.110.10-0.09-56.25%2721149.02%
COST190823P002425002019-08-08 10:48AM EDT242.500.290.130.150.00--1448.63%
COST190823P002450002019-08-15 11:22AM EDT245.000.240.060.170.00-5032146.09%
COST190823P002475002019-08-16 1:26PM EDT247.500.120.110.15-0.18-60.00%13841.70%
COST190823P002500002019-08-16 11:51AM EDT250.000.160.120.18-0.17-51.52%201,92839.45%
COST190823P002525002019-08-16 12:03PM EDT252.500.220.150.22-0.15-40.54%710837.26%
COST190823P002550002019-08-16 3:49PM EDT255.000.230.200.25-0.47-67.14%8242434.47%
COST190823P002575002019-08-16 3:44PM EDT257.500.280.260.35-0.52-65.00%3017433.06%
COST190823P002600002019-08-16 11:52AM EDT260.000.440.340.43-0.35-44.30%4693630.57%
COST190823P002625002019-08-16 1:54PM EDT262.500.500.470.55-0.68-57.63%4399828.22%
COST190823P002650002019-08-16 3:40PM EDT265.000.750.650.73-0.67-47.18%1801,35626.00%
COST190823P002675002019-08-16 3:56PM EDT267.500.930.971.04-1.10-54.19%11548324.24%
COST190823P002700002019-08-16 3:41PM EDT270.001.481.441.53-1.22-45.19%24042422.75%
COST190823P002725002019-08-16 3:52PM EDT272.502.242.172.30-1.34-37.43%46628221.70%
COST190823P002750002019-08-16 3:55PM EDT275.002.903.203.40-2.25-43.69%20640720.85%
COST190823P002775002019-08-16 3:52PM EDT277.504.694.654.95-2.08-30.72%436720.86%
COST190823P002800002019-08-16 1:58PM EDT280.006.286.206.90-4.67-42.65%199321.85%
COST190823P002825002019-08-16 2:54PM EDT282.508.638.308.95-0.77-8.19%304621.73%
COST190823P002850002019-08-15 3:10PM EDT285.0013.0410.3011.800.00-47630.32%
COST190823P002875002019-08-12 2:37PM EDT287.5017.1511.1514.500.00-241937.04%
COST190823P002900002019-08-12 2:42PM EDT290.0020.2513.7516.750.00-4038.14%
COST190823P002925002019-07-25 11:48AM EDT292.5013.1516.2019.500.00-3045.46%
COST190823P002950002019-07-31 3:40PM EDT295.0018.1518.5521.650.00-1044.39%