COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190719C002200002019-07-19 10:29AM EDT2019-07-1963.4962.8063.00+1.67+2.70%32530.00%
COST190816C002200002019-07-16 10:24AM EDT2019-08-1660.8061.3065.000.00-2566.25%
COST191018C002200002019-07-17 1:12PM EDT2019-10-1862.6063.2064.850.00-126236.41%
COST200117C002200002019-07-19 12:15PM EDT2020-01-1766.9764.7066.60+3.98+6.32%672031.26%
COST200619C002200002019-07-16 10:58AM EDT2020-06-1965.9567.9569.550.00-115428.28%
COST210115C002200002019-07-17 10:02AM EDT2021-01-1571.3670.7574.200.00-226527.64%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190719P002200002019-07-19 9:43AM EDT2019-07-190.010.000.01-0.01-50.00%23,519156.25%
COST190802P002200002019-07-15 3:03PM EDT2019-08-020.010.000.110.00-6011750.20%
COST190816P002200002019-07-16 3:53PM EDT2019-08-160.040.000.050.00-123535.74%
COST191018P002200002019-07-18 11:45AM EDT2019-10-180.550.460.510.00-1073828.03%
COST200117P002200002019-07-19 1:36PM EDT2020-01-171.531.561.67-0.20-11.56%311,23125.54%
COST200619P002200002019-07-19 10:49AM EDT2020-06-193.803.703.85-0.15-3.80%92623.75%
COST210115P002200002019-07-19 10:43AM EDT2021-01-156.656.506.90-0.15-2.21%926622.80%