COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190719C001200002019-06-10 12:15AM EDT120.0091.05146.75150.200.00-420.00%
COST190719C001500002019-06-21 1:02PM EDT150.00118.43130.10131.100.00-22259.38%
COST190719C001600002019-06-14 2:57PM EDT160.00100.88118.85119.600.00-10460.00%
COST190719C001650002019-06-20 3:48PM EDT165.00102.90115.30116.000.00-820230.08%
COST190719C001700002019-06-10 12:15AM EDT170.0031.4597.3099.250.00-050.00%
COST190719C001750002019-07-11 2:05PM EDT175.0099.95105.30106.150.00-39214.84%
COST190719C001800002019-07-10 11:11AM EDT180.0090.04100.35101.000.00-121198.63%
COST190719C001850002019-07-03 12:24PM EDT185.0083.3095.3096.000.00-517185.16%
COST190719C001900002019-07-11 3:41PM EDT190.0086.2590.3090.950.00-165171.88%
COST190719C001950002019-07-05 3:14PM EDT195.0073.3585.2085.950.00-168156.25%
COST190719C002000002019-07-05 3:34PM EDT200.0068.5380.4080.950.00-6182156.25%
COST190719C002050002019-06-07 10:56AM EDT205.0039.6061.2564.950.00-340.00%
COST190719C002100002019-07-16 10:36AM EDT210.0070.2570.5570.95+2.12+3.11%1335141.80%
COST190719C002150002019-07-02 1:04PM EDT215.0048.9365.2566.000.00-15122.85%
COST190719C002200002019-07-16 10:24AM EDT220.0060.5160.4060.90+0.61+1.02%7260115.43%
COST190719C002250002019-07-12 12:51PM EDT225.0053.8955.2556.100.00-286107.81%
COST190719C002300002019-07-16 10:50AM EDT230.0050.5250.6550.95+1.04+2.10%2696105.18%
COST190719C002350002019-07-15 11:37AM EDT235.0045.2545.4045.850.00-142186.52%
COST190719C002400002019-07-16 12:07PM EDT240.0040.4040.7040.95+0.37+0.92%121,40387.06%
COST190719C002450002019-07-16 12:34PM EDT245.0035.5335.7036.10+0.50+1.43%359780.13%
COST190719C002500002019-07-16 12:23PM EDT250.0030.4030.6030.90-0.20-0.65%91,41465.33%
COST190719C002525002019-07-15 9:58AM EDT252.5027.6027.9528.400.00-67457.91%
COST190719C002550002019-07-16 10:34AM EDT255.0025.3425.6525.95+0.05+0.20%231,03357.67%
COST190719C002575002019-07-09 12:04PM EDT257.5012.1522.9023.400.00-66455.66%
COST190719C002600002019-07-16 12:06PM EDT260.0020.2020.8020.95-0.05-0.25%301,90750.10%
COST190719C002625002019-07-15 10:32AM EDT262.5017.0418.2018.600.00-812349.95%
COST190719C002650002019-07-16 11:27AM EDT265.0015.0315.6015.85-0.65-4.15%152,25239.60%
COST190719C002675002019-07-16 12:24PM EDT267.5013.1413.1013.40+0.14+1.08%2032735.55%
COST190719C002700002019-07-16 12:41PM EDT270.0010.9210.9011.05+0.24+2.25%1351,26532.84%
COST190719C002725002019-07-16 11:35AM EDT272.507.818.358.60-0.44-5.33%3761827.88%
COST190719C002750002019-07-16 11:55AM EDT275.005.286.006.15-0.57-9.74%751,05022.49%
COST190719C002775002019-07-16 12:26PM EDT277.503.623.703.85-0.10-2.69%7251217.92%
COST190719C002800002019-07-16 12:40PM EDT280.001.771.811.82-0.16-8.29%36798013.77%
COST190719C002825002019-07-16 12:40PM EDT282.500.640.640.68-0.14-17.95%1,5535,45412.78%
COST190719C002850002019-07-16 12:33PM EDT285.000.160.160.20-0.09-36.00%1,6675,15412.70%
COST190719C002875002019-07-16 12:20PM EDT287.500.030.030.04-0.06-66.67%15917712.50%
COST190719C002900002019-07-16 11:42AM EDT290.000.030.000.06-0.01-25.00%7342717.09%
COST190719C002950002019-07-15 3:52PM EDT295.000.030.000.050.00-508823.44%
COST190719C003000002019-07-15 3:52PM EDT300.000.020.000.040.00-42377228.91%
COST190719C003100002019-06-07 10:56AM EDT310.000.030.000.040.00-14440.82%
COST190719C003400002019-05-20 9:49AM EDT340.000.010.000.020.00-3762.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190719P001100002019-06-10 12:15AM EDT110.000.150.000.050.00-217303.13%
COST190719P001200002019-05-20 9:49AM EDT120.000.020.000.050.00-12276.56%
COST190719P001250002019-06-10 12:15AM EDT125.000.250.000.050.00-2023262.50%
COST190719P001300002019-06-07 11:26AM EDT130.000.090.000.050.00-415251.56%
COST190719P001350002019-06-10 12:15AM EDT135.000.410.000.050.00-100118239.06%
COST190719P001400002019-06-10 12:15AM EDT140.000.010.000.050.00-100119228.13%
COST190719P001450002019-06-10 12:15AM EDT145.000.440.000.050.00-961217.19%
COST190719P001500002019-06-10 12:15AM EDT150.000.250.000.050.00-434206.25%
COST190719P001550002019-05-23 12:35PM EDT155.000.060.000.050.00-357196.88%
COST190719P001600002019-07-02 3:55PM EDT160.000.010.000.050.00-6131187.50%
COST190719P001650002019-06-07 11:26AM EDT165.000.290.000.050.00-1111177.34%
COST190719P001700002019-05-23 9:58AM EDT170.000.080.030.050.00-1251175.78%
COST190719P001750002019-06-06 12:44PM EDT175.000.040.000.050.00-10547159.38%
COST190719P001800002019-07-10 10:54AM EDT180.000.030.000.050.00-688150.00%
COST190719P001850002019-07-15 1:19PM EDT185.000.010.000.750.00-20148196.68%
COST190719P001900002019-07-15 1:19PM EDT190.000.040.000.050.00-10580132.81%
COST190719P001950002019-07-05 1:10PM EDT195.000.030.000.050.00-1614125.00%
COST190719P002000002019-07-10 10:13AM EDT200.000.030.000.050.00-9596117.19%
COST190719P002050002019-07-01 11:09AM EDT205.000.050.000.050.00-71,668109.38%
COST190719P002100002019-07-15 1:24PM EDT210.000.020.000.050.00-31,909101.56%
COST190719P002150002019-07-11 3:08PM EDT215.000.030.000.050.00-128193.75%
COST190719P002200002019-07-12 10:23AM EDT220.000.010.000.750.00-13,520123.44%
COST190719P002250002019-07-11 9:31AM EDT225.000.030.000.050.00-446278.91%
COST190719P002300002019-07-16 10:24AM EDT230.000.030.000.03+0.02+200.00%121,99667.97%
COST190719P002350002019-07-16 9:54AM EDT235.000.010.000.03-0.01-50.00%2149261.72%
COST190719P002400002019-07-15 1:30PM EDT240.000.020.000.040.00-252,04856.25%
COST190719P002450002019-07-16 10:56AM EDT245.000.020.000.010.00-157446.09%
COST190719P002500002019-07-16 11:19AM EDT250.000.010.000.04-0.02-66.67%141,55546.48%
COST190719P002525002019-07-16 11:19AM EDT252.500.020.000.03-0.01-33.33%411041.41%
COST190719P002550002019-07-15 10:13AM EDT255.000.030.000.010.00-1592633.59%
COST190719P002575002019-07-12 3:16PM EDT257.500.020.000.030.00-1117834.57%
COST190719P002600002019-07-16 11:33AM EDT260.000.020.000.01-0.01-33.33%131,36427.34%
COST190719P002625002019-07-16 9:46AM EDT262.500.020.000.04-0.02-50.00%1037128.71%
COST190719P002650002019-07-16 10:39AM EDT265.000.040.000.04-0.01-20.00%11,26925.00%
COST190719P002675002019-07-16 9:33AM EDT267.500.040.000.07-0.03-42.86%254123.44%
COST190719P002700002019-07-16 12:15PM EDT270.000.060.050.06-0.05-45.45%8274118.95%
COST190719P002725002019-07-16 11:25AM EDT272.500.130.090.10-0.02-13.33%4132916.60%
COST190719P002750002019-07-16 12:42PM EDT275.000.190.190.20-0.09-32.14%49892714.50%
COST190719P002775002019-07-16 12:39PM EDT277.500.460.420.44-0.13-22.03%3921,07512.48%
COST190719P002800002019-07-16 12:37PM EDT280.001.090.991.07-0.15-12.10%39959110.77%
COST190719P002825002019-07-16 12:35PM EDT282.502.532.332.39-0.14-5.24%171938.62%
COST190719P002850002019-07-16 12:09PM EDT285.004.954.304.50-0.10-1.98%35490.00%
COST190719P002900002019-07-16 9:52AM EDT290.009.359.109.35-0.45-4.59%200.00%
COST190719P002950002019-07-12 10:07AM EDT295.0017.0514.2014.700.00-10026.27%
COST190719P003000002019-07-16 11:26AM EDT300.0020.0919.0519.30-0.01-0.05%820.00%
COST190719P003100002019-05-28 11:23AM EDT310.0061.4541.7045.300.00-50212.09%
COST190719P003200002019-06-03 12:07AM EDT320.0086.7550.4551.550.00---213.32%
COST190719P003400002019-06-17 9:30AM EDT340.0078.3159.1059.650.00--074.22%