COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191025C002250002019-09-26 3:32PM EDT225.0064.6073.9076.800.00--0163.28%
COST191025C002300002019-10-09 12:06PM EDT230.0068.3069.8071.550.00-10170.31%
COST191025C002400002019-10-18 3:21PM EDT240.0063.4859.9061.400.00---146.29%
COST191025C002500002019-09-20 3:45PM EDT250.0033.5049.5551.950.00-10127.64%
COST191025C002625002019-10-21 12:05AM EDT262.5040.4937.5038.850.00---97.31%
COST191025C002650002019-10-18 12:37PM EDT265.0036.3534.8036.100.00-2084.47%
COST191025C002675002019-10-04 3:59PM EDT267.5024.9532.1533.950.00-3782.57%
COST191025C002700002019-10-18 3:16PM EDT270.0033.5329.5530.800.00-13062.79%
COST191025C002725002019-10-09 11:49AM EDT272.5026.0826.9528.950.00-10068.90%
COST191025C002750002019-10-22 1:44PM EDT275.0028.4524.8026.15+0.14+0.49%1064.40%
COST191025C002775002019-10-04 10:04AM EDT277.5013.0622.6023.900.00-2065.92%
COST191025C002800002019-10-22 12:41PM EDT280.0023.6020.0520.80+4.92+26.34%1052.49%
COST191025C002825002019-10-22 3:51PM EDT282.5017.8917.8518.30-3.06-14.61%113450.78%
COST191025C002850002019-10-21 11:16AM EDT285.0018.0915.3515.75+1.64+9.97%37948.58%
COST191025C002875002019-10-22 12:17PM EDT287.5016.9912.4513.10+0.96+5.99%2039.92%
COST191025C002900002019-10-22 3:24PM EDT290.0011.6310.0510.50+0.79+7.29%6032.28%
COST191025C002925002019-10-22 3:56PM EDT292.507.958.208.40-3.55-30.87%137032.23%
COST191025C002950002019-10-22 3:46PM EDT295.005.705.555.80-0.85-12.98%25024.07%
COST191025C002975002019-10-22 3:56PM EDT297.503.703.904.05-0.90-19.57%19127924.37%
COST191025C003000002019-10-22 3:58PM EDT300.002.332.052.14-0.55-19.10%768019.86%
COST191025C003025002019-10-22 3:59PM EDT302.501.161.151.21-0.42-26.58%918020.68%
COST191025C003050002019-10-22 3:55PM EDT305.000.440.470.51-0.30-40.54%2,110019.68%
COST191025C003075002019-10-22 3:53PM EDT307.500.160.150.19-0.14-46.67%2,112019.34%
COST191025C003100002019-10-22 3:50PM EDT310.000.060.050.08-0.07-53.85%752020.22%
COST191025C003125002019-10-22 3:33PM EDT312.500.030.030.04-0.03-50.00%196021.68%
COST191025C003150002019-10-22 3:59PM EDT315.000.030.020.03-0.01-25.00%43024.22%
COST191025C003175002019-10-22 12:02PM EDT317.500.030.000.03+0.02+200.00%512427.54%
COST191025C003200002019-10-21 2:14PM EDT320.000.010.000.010.00-40027.34%
COST191025C003225002019-10-11 3:57PM EDT322.500.050.000.040.00-10035.16%
COST191025C003250002019-10-09 12:43PM EDT325.000.070.010.040.00-12638.48%
COST191025C003300002019-10-07 9:51AM EDT330.000.070.000.020.00-31041.41%
COST191025C003350002019-10-09 2:02PM EDT335.000.030.000.010.00-5043.75%
COST191025C003400002019-10-03 2:56PM EDT340.000.140.000.050.00-232953.91%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191025P002250002019-10-08 3:30PM EDT225.000.010.000.050.00-50115.63%
COST191025P002300002019-10-03 10:22AM EDT230.000.330.180.010.00--0125.00%
COST191025P002350002019-10-01 1:19PM EDT235.000.380.000.040.00--097.66%
COST191025P002400002019-10-15 3:19PM EDT240.000.030.000.010.00-3078.13%
COST191025P002450002019-10-15 10:13AM EDT245.000.020.000.040.00-30082.03%
COST191025P002500002019-10-22 10:09AM EDT250.000.010.000.01-0.02-66.67%1065.63%
COST191025P002550002019-10-21 11:35AM EDT255.000.010.000.050.00-10068.75%
COST191025P002600002019-10-22 10:09AM EDT260.000.030.000.04+0.01+50.00%1060.16%
COST191025P002625002019-10-21 10:49AM EDT262.500.010.000.030.00-1054.69%
COST191025P002650002019-10-21 11:47AM EDT265.000.030.000.090.00-2057.81%
COST191025P002675002019-10-21 3:50PM EDT267.500.010.020.070.00-20053.91%
COST191025P002700002019-10-22 10:19AM EDT270.000.030.020.01+0.02+200.00%113442.19%
COST191025P002725002019-10-18 3:08PM EDT272.500.040.020.060.00-7048.05%
COST191025P002750002019-10-22 10:19AM EDT275.000.050.020.05+0.01+25.00%1042.97%
COST191025P002775002019-10-22 9:38AM EDT277.500.030.010.030.00-1036.52%
COST191025P002800002019-10-22 12:26PM EDT280.000.030.010.13+0.01+50.00%1748740.82%
COST191025P002825002019-10-22 3:03PM EDT282.500.020.020.07-0.01-33.33%3032.81%
COST191025P002850002019-10-22 2:49PM EDT285.000.030.020.05-0.02-40.00%15027.15%
COST191025P002875002019-10-22 12:48PM EDT287.500.030.040.11-0.08-72.73%13026.56%
COST191025P002900002019-10-22 3:40PM EDT290.000.100.110.17-0.04-28.57%163024.12%
COST191025P002925002019-10-22 3:55PM EDT292.500.260.240.27+0.01+4.00%197021.58%
COST191025P002950002019-10-22 3:58PM EDT295.000.520.510.56+0.03+6.12%1,402020.56%
COST191025P002975002019-10-22 3:51PM EDT297.500.970.930.99-0.01-1.02%442018.38%
COST191025P003000002019-10-22 3:56PM EDT300.001.961.751.84+0.27+15.98%424016.82%
COST191025P003025002019-10-22 3:56PM EDT302.503.403.053.15+0.45+15.25%889014.43%
COST191025P003050002019-10-22 3:38PM EDT305.004.554.855.00-0.20-4.21%3021560.00%
COST191025P003075002019-10-22 3:59PM EDT307.507.607.007.25+0.05+0.66%2600.00%
COST191025P003100002019-10-22 11:41AM EDT310.005.959.409.70-2.85-32.39%1500.00%
COST191025P003125002019-10-22 9:43AM EDT312.509.6011.5513.00-6.00-38.46%3035.38%
COST191025P003150002019-10-22 11:48AM EDT315.0010.6014.2515.05-10.20-49.04%2023.05%
COST191025P003250002019-10-04 10:43AM EDT325.0034.1524.3525.650.00---62.31%
COST191025P003400002019-10-17 3:26PM EDT340.0036.1539.2540.300.00-4074.61%