COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:270.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191122C002700002019-10-08 10:19AM EST2019-11-2228.7030.9034.350.00-10134.96%
COST191129C002700002019-10-28 12:25PM EST2019-11-2927.740.000.000.00--00.00%
COST191220C002700002019-11-20 12:54PM EST2019-12-2032.700.000.000.00-100.00%
COST200117C002700002019-11-20 3:57PM EST2020-01-1733.250.000.000.00-1200.00%
COST200417C002700002019-11-20 12:01PM EST2020-04-1738.500.000.000.00-400.00%
COST200619C002700002019-11-19 1:12PM EST2020-06-1941.820.000.000.00-100.00%
COST210115C002700002019-11-19 11:02AM EST2021-01-1553.800.000.000.00-100.00%
COST220121C002700002019-11-20 12:25PM EST2022-01-2161.500.000.000.00-100.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191122P002700002019-11-20 1:40PM EST2019-11-220.010.000.000.00-1025.00%
COST191129P002700002019-11-15 3:09PM EST2019-11-290.040.000.000.00-1012.50%
COST191206P002700002019-11-20 10:00AM EST2019-12-060.120.080.000.00-1012.50%
COST191213P002700002019-11-20 1:39PM EST2019-12-130.780.000.000.00-120012.50%
COST191220P002700002019-11-20 3:42PM EST2019-12-201.030.000.000.00-1806.25%
COST191227P002700002019-11-20 2:36PM EST2019-12-271.170.000.000.00-206.25%
COST200117P002700002019-11-20 3:14PM EST2020-01-171.880.000.000.00-2206.25%
COST200417P002700002019-11-19 10:46AM EST2020-04-175.420.000.000.00-103.13%
COST200619P002700002019-11-19 11:43AM EST2020-06-197.950.000.000.00-103.13%
COST210115P002700002019-11-20 12:41PM EST2021-01-1516.950.000.000.00-701.56%
COST220121P002700002019-10-14 9:52AM EST2022-01-2127.0022.3026.350.00-1023.87%