COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:260.00
CallsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191115C002600002019-11-11 12:08PM EST2019-11-1540.2043.6045.250.00-35189.84%
COST191129C002600002019-10-18 1:58PM EST2019-11-2943.4643.3545.650.00-1054.49%
COST191220C002600002019-11-04 9:42AM EST2019-12-2038.0344.6046.400.00-4540.37%
COST200117C002600002019-11-06 12:08PM EST2020-01-1748.5045.8047.350.00-188534.30%
COST200417C002600002019-11-12 12:25PM EST2020-04-1745.7048.7050.200.00-18228.28%
COST200619C002600002019-11-07 10:53AM EST2020-06-1953.6049.9053.750.00-120029.39%
COST210115C002600002019-11-13 2:52PM EST2021-01-1560.0358.9062.950.00-210730.02%
COST220121C002600002019-11-14 10:51AM EST2022-01-2170.7667.1071.70+0.98+1.40%82027.84%
PutsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191115P002600002019-11-14 10:23AM EST2019-11-150.010.000.03-0.01-50.00%41,459110.94%
COST191122P002600002019-11-13 1:47PM EST2019-11-220.020.000.070.00-12746.48%
COST191129P002600002019-11-04 12:42PM EST2019-11-290.120.000.210.00-1239.70%
COST191213P002600002019-11-12 9:43AM EST2019-12-130.530.080.720.00-11035.91%
COST191220P002600002019-11-14 2:42PM EST2019-12-200.500.450.49-0.04-7.41%1022729.79%
COST200117P002600002019-11-14 2:08PM EST2020-01-171.040.951.01-0.15-12.61%41,73926.09%
COST200417P002600002019-11-14 11:18AM EST2020-04-173.743.303.60-0.31-7.65%1123424.06%
COST200619P002600002019-11-14 1:50PM EST2020-06-196.055.506.15-0.10-1.63%272624.76%
COST210115P002600002019-11-14 2:59PM EST2021-01-1513.0011.4015.50-0.97-6.94%127827.33%
COST220121P002600002019-11-14 10:26AM EST2022-01-2120.8018.2022.40-6.81-24.66%-524.74%