COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190517C002000002019-04-18 10:33AM EDT2019-05-1745.1446.4548.500.00-313152.20%
COST190621C002000002019-04-23 1:16PM EDT2019-06-2147.0048.0548.650.00-169234.72%
COST190719C002000002019-04-05 3:04PM EDT2019-07-1947.3747.7049.600.00-3022134.40%
COST191018C002000002019-03-21 3:32PM EDT2019-10-1843.7248.0049.800.00-24224.75%
COST200117C002000002019-04-22 11:22AM EDT2020-01-1750.4552.1553.450.00-2344628.38%
COST210115C002000002019-04-24 10:40AM EDT2021-01-1560.1559.2561.35+1.35+2.30%1023927.35%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190426P002000002019-04-12 10:02AM EDT2019-04-260.010.000.020.00-14082.81%
COST190503P002000002019-03-26 1:24PM EDT2019-05-030.130.000.050.00-2253.52%
COST190517P002000002019-04-22 2:56PM EDT2019-05-170.020.010.030.00-340732.42%
COST190621P002000002019-04-16 3:03PM EDT2019-06-210.290.170.200.00-179426.61%
COST190719P002000002019-04-24 11:32AM EDT2019-07-190.350.230.38-0.12-25.53%160224.41%
COST191018P002000002019-04-24 11:01AM EDT2019-10-181.401.361.48-0.26-15.66%1236822.89%
COST200117P002000002019-04-24 11:33AM EDT2020-01-172.862.782.90-0.14-4.67%21,52322.54%
COST200619P002000002019-04-24 11:12AM EDT2020-06-194.954.905.15-0.27-5.17%14921.89%
COST210115P002000002019-04-24 10:31AM EDT2021-01-157.957.708.20-0.45-5.36%547221.60%