COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190426C002200002019-04-09 1:56PM EDT2019-04-2624.770.000.000.00-1110.00%
COST190517C002200002019-04-18 12:37PM EDT2019-05-1726.690.000.000.00-71,1320.00%
COST190621C002200002019-04-18 2:05PM EDT2019-06-2127.600.000.000.00-52,5240.00%
COST190719C002200002019-04-22 10:53AM EDT2019-07-1926.910.000.000.00-33020.00%
COST191018C002200002019-04-18 12:55PM EDT2019-10-1832.180.000.000.00-12050.00%
COST200117C002200002019-04-18 3:30PM EDT2020-01-1734.900.000.000.00-67700.00%
COST210115C002200002019-04-22 1:02PM EDT2021-01-1543.700.000.000.00-21530.00%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190426P002200002019-04-15 11:33AM EDT2019-04-260.020.000.000.00-312325.00%
COST190503P002200002019-04-22 2:25PM EDT2019-05-030.030.000.000.00-5812.50%
COST190517P002200002019-04-22 3:55PM EDT2019-05-170.240.000.000.00-189846.25%
COST190621P002200002019-04-22 3:19PM EDT2019-06-211.280.000.000.00-671,7996.25%
COST190719P002200002019-04-22 1:12PM EDT2019-07-191.810.000.000.00-511,9506.25%
COST191018P002200002019-04-22 2:39PM EDT2019-10-184.520.000.000.00-25983.13%
COST200117P002200002019-04-22 3:00PM EDT2020-01-177.090.000.000.00-59513.13%
COST210115P002200002019-04-16 3:44PM EDT2021-01-1513.800.000.000.00-4721.56%