COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:330.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191122C003300002019-11-01 11:36AM EST2019-11-220.050.000.040.00-3028.13%
COST191129C003300002019-11-04 12:40PM EST2019-11-290.010.000.110.00-2021.97%
COST191206C003300002019-11-07 2:01PM EST2019-12-060.180.000.090.00--017.19%
COST191213C003300002019-11-15 1:02PM EST2019-12-130.650.530.65-0.14-17.72%2021.53%
COST191220C003300002019-11-15 3:59PM EST2019-12-200.740.680.89-0.13-14.94%145020.76%
COST191227C003300002019-11-15 12:33PM EST2019-12-270.940.760.95+0.29+44.62%1019.24%
COST200117C003300002019-11-15 3:22PM EST2020-01-171.501.481.80-0.32-17.58%39018.89%
COST200417C003300002019-11-15 2:44PM EST2020-04-176.255.956.50-0.28-4.29%5020.08%
COST200619C003300002019-11-14 3:48PM EST2020-06-1910.208.1011.700.00-7023.13%
COST210115C003300002019-11-15 12:19PM EST2021-01-1521.2519.2023.35+0.81+3.96%1025.68%
COST220121C003300002019-11-14 11:04AM EST2022-01-2132.6529.8033.850.00-2024.67%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191220P003300002019-11-07 9:55AM EST2019-12-2025.5025.5528.550.00-9027.34%
COST200117P003300002019-11-07 2:18PM EST2020-01-1727.4026.9527.800.00-1017.71%
COST200417P003300002019-11-11 12:11AM EST2020-04-1729.3530.7031.750.00--018.43%
COST200619P003300002019-09-25 1:59PM EST2020-06-1947.6037.7541.550.00-11227.14%
COST210115P003300002019-11-11 11:31AM EST2021-01-1544.6142.1546.000.00-2022.84%
COST220121P003300002019-10-28 9:07AM EST2022-01-2154.5650.1554.150.00--021.32%