COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920C002000002019-08-27 10:32AM EDT200.0085.2690.4594.150.00-10180.86%
COST190920C002100002019-08-21 9:40AM EDT210.0065.3081.1083.850.00--0179.49%
COST190920C002200002019-08-28 9:56AM EDT220.0078.9070.7074.200.00-60155.27%
COST190920C002250002019-08-12 3:08PM EDT225.0046.1064.4067.500.00-20148.24%
COST190920C002300002019-08-28 2:04PM EDT230.0063.8660.8564.100.00-20135.74%
COST190920C002350002019-08-27 11:39AM EDT235.0064.4055.8059.200.00-10126.95%
COST190920C002400002019-09-17 10:25AM EDT240.0050.5050.9554.000.00-28114.94%
COST190920C002450002019-09-17 1:43PM EDT245.0045.4045.9549.150.00-150108.69%
COST190920C002500002019-09-16 9:53AM EDT250.0039.6041.9042.400.00-2125390.14%
COST190920C002525002019-08-26 12:01AM EDT252.5023.2539.0541.450.00--1101.07%
COST190920C002550002019-09-17 1:43PM EDT255.0035.4036.6538.750.00-19393.85%
COST190920C002600002019-09-17 1:54PM EDT260.0030.7032.0032.550.00-124662.70%
COST190920C002625002019-08-28 10:05AM EDT262.5036.8929.0031.500.00-22479.05%
COST190920C002650002019-09-16 9:51AM EDT265.0024.7526.9527.550.00-548051.76%
COST190920C002675002019-09-11 9:52AM EDT267.5025.7524.0526.550.00-41269.34%
COST190920C002700002019-09-17 10:25AM EDT270.0020.8021.9022.450.00-349653.22%
COST190920C002725002019-09-11 1:56PM EDT272.5020.3219.2021.150.00-114254.88%
COST190920C002750002019-09-17 10:20AM EDT275.0014.6217.1017.500.00-270644.63%
COST190920C002775002019-09-17 11:37AM EDT277.5012.3714.5015.150.00-126843.16%
COST190920C002800002019-09-18 9:50AM EDT280.0012.5012.1512.50+1.15+10.13%289534.03%
COST190920C002825002019-09-17 2:41PM EDT282.509.009.7010.000.00-232928.57%
COST190920C002850002019-09-18 10:48AM EDT285.007.757.307.60+1.49+23.80%1246324.76%
COST190920C002875002019-09-18 10:54AM EDT287.505.295.205.40+0.64+13.76%21921222.68%
COST190920C002900002019-09-18 10:53AM EDT290.003.303.303.50+0.16+5.10%3521,19521.44%
COST190920C002925002019-09-18 10:48AM EDT292.502.051.801.96+0.28+15.82%27886120.11%
COST190920C002950002019-09-18 11:01AM EDT295.000.900.870.94-0.01-1.10%1,1631,71119.36%
COST190920C002975002019-09-18 10:55AM EDT297.500.430.360.44-0.01-2.27%2921,29019.90%
COST190920C003000002019-09-18 10:52AM EDT300.000.150.140.18-0.06-28.57%9272,19920.22%
COST190920C003025002019-09-18 10:32AM EDT302.500.120.040.08+0.03+33.33%9862521.19%
COST190920C003050002019-09-18 10:06AM EDT305.000.030.020.04-0.01-25.00%82,06122.66%
COST190920C003075002019-09-17 2:44PM EDT307.500.020.000.060.00-1149027.93%
COST190920C003100002019-09-18 10:32AM EDT310.000.010.000.02-0.01-50.00%22,03527.34%
COST190920C003125002019-09-17 10:43AM EDT312.500.010.000.010.00-624528.13%
COST190920C003150002019-09-17 11:55AM EDT315.000.030.000.020.00-161133.59%
COST190920C003175002019-09-17 10:09AM EDT317.500.020.000.030.00-154438.28%
COST190920C003200002019-09-17 11:55AM EDT320.000.010.000.010.00-179536.72%
COST190920C003225002019-09-16 11:24AM EDT322.500.010.000.050.00-21847.66%
COST190920C003250002019-09-16 3:25PM EDT325.000.010.000.030.00-536747.66%
COST190920C003275002019-09-17 10:09AM EDT327.500.02-0.040.00-11852.34%
COST190920C003300002019-09-11 2:35PM EDT330.000.020.000.010.00-2571647.66%
COST190920C003350002019-09-06 11:39AM EDT335.000.020.000.010.00-146350.00%
COST190920C003400002019-09-11 2:35PM EDT340.000.010.000.010.00-2516354.69%
COST190920C003500002019-09-06 2:12PM EDT350.000.030.000.050.00-9342374.61%
COST190920C003600002019-08-28 11:38AM EDT360.000.050.000.010.00--573.44%
COST190920C003700002019-08-28 11:28AM EDT370.000.040.000.040.00--4392.19%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920P002000002019-08-23 3:39PM EDT200.000.060.000.050.00-628149.22%
COST190920P002100002019-08-29 10:31AM EDT210.000.050.000.050.00-1816131.25%
COST190920P002200002019-09-09 11:29AM EDT220.000.030.000.020.00-3201104.69%
COST190920P002250002019-09-09 9:56AM EDT225.000.010.000.050.00-375106.25%
COST190920P002300002019-09-03 2:20PM EDT230.000.040.000.010.00-34884.38%
COST190920P002350002019-09-09 11:29AM EDT235.000.050.000.050.00-1312289.84%
COST190920P002400002019-09-16 10:27AM EDT240.000.010.000.050.00-1459182.03%
COST190920P002450002019-09-16 9:45AM EDT245.000.030.000.050.00-1014074.22%
COST190920P002500002019-09-17 10:41AM EDT250.000.020.000.040.00-338964.84%
COST190920P002525002019-09-18 10:23AM EDT252.500.060.000.05-0.02-25.00%53362.50%
COST190920P002550002019-09-16 12:53PM EDT255.000.040.000.040.00-1101,51057.42%
COST190920P002575002019-09-18 10:23AM EDT257.500.010.000.07-0.01-50.00%51657.42%
COST190920P002600002019-09-16 1:17PM EDT260.000.020.000.050.00-11,83151.17%
COST190920P002625002019-09-16 2:46PM EDT262.500.060.000.050.00-1316851.76%
COST190920P002650002019-09-17 12:56PM EDT265.000.020.020.060.00-596348.83%
COST190920P002675002019-09-13 3:09PM EDT267.500.090.000.070.00-1844145.70%
COST190920P002700002019-09-18 10:07AM EDT270.000.030.030.04-0.01-25.00%141,12138.48%
COST190920P002725002019-09-18 10:44AM EDT272.500.020.000.07-0.04-66.67%329637.40%
COST190920P002750002019-09-18 10:32AM EDT275.000.070.000.08+0.01+16.67%41,02233.89%
COST190920P002775002019-09-18 9:49AM EDT277.500.080.050.10-0.06-42.86%21,41230.66%
COST190920P002800002019-09-18 10:59AM EDT280.000.110.090.13-0.06-35.29%171,52327.54%
COST190920P002825002019-09-18 10:37AM EDT282.500.150.160.18-0.21-58.33%291,19924.46%
COST190920P002850002019-09-18 10:50AM EDT285.000.310.300.34-0.19-38.00%2121,48422.90%
COST190920P002875002019-09-18 11:00AM EDT287.500.590.590.62-0.26-30.59%2,0297,13021.09%
COST190920P002900002019-09-18 10:58AM EDT290.001.191.171.24-0.42-26.09%1,8757,38920.41%
COST190920P002925002019-09-18 10:18AM EDT292.501.932.142.26-0.80-29.30%3447819.73%
COST190920P002950002019-09-18 10:53AM EDT295.003.723.603.75-1.18-24.08%111,15019.02%
COST190920P002975002019-09-17 2:53PM EDT297.507.075.555.850.00-341,36820.97%
COST190920P003000002019-09-18 10:27AM EDT300.006.907.858.20-2.37-25.57%321,21324.22%
COST190920P003025002019-09-17 2:53PM EDT302.5011.8010.2510.600.00-410827.15%
COST190920P003050002019-09-17 10:25AM EDT305.0014.4012.7513.500.00-39540.65%
COST190920P003075002019-09-10 10:33AM EDT307.5010.3513.7515.750.00-102840.53%
COST190920P003100002019-09-17 10:25AM EDT310.0019.3016.9518.250.00-64545.26%
COST190920P003125002019-09-09 12:17PM EDT312.5010.9118.9020.700.00-182348.44%
COST190920P003150002019-09-13 10:42AM EDT315.0021.9921.7523.250.00-11854.30%
COST190920P003175002019-09-09 10:45AM EDT317.5011.5524.0525.600.00---53.52%
COST190920P003200002019-09-11 11:16AM EDT320.0027.4527.1528.150.00-3059.47%