COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920C002200002019-08-28 9:56AM EDT2019-09-2078.9066.2567.750.00-60175.59%
COST191018C002200002019-09-18 11:13AM EDT2019-10-1872.8066.8068.050.00-11053.76%
COST200117C002200002019-09-18 11:13AM EDT2020-01-1774.3568.4069.500.00-1037.05%
COST200619C002200002019-08-05 12:33PM EDT2020-06-1953.1386.6089.800.00-215455.03%
COST210115C002200002019-09-19 12:58PM EDT2021-01-1576.8576.3578.50-4.15-5.12%2030.88%
COST220121C002200002019-09-18 2:08PM EDT2022-01-2187.6082.1586.050.00---29.48%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920P002200002019-09-09 11:29AM EDT2019-09-200.030.000.010.00-30112.50%
COST190927P002200002019-08-28 10:27AM EDT2019-09-270.320.000.060.00--063.28%
COST191004P002200002019-09-17 11:50AM EDT2019-10-040.050.010.100.00-1050.78%
COST191018P002200002019-09-19 12:28PM EDT2019-10-180.100.060.120.00-1040.82%
COST191115P002200002019-09-18 11:37AM EDT2019-11-150.280.160.570.00--037.48%
COST200117P002200002019-09-17 1:59PM EDT2020-01-171.241.231.330.00-4030.86%
COST200417P002200002019-09-19 10:24AM EDT2020-04-173.002.833.00+0.31+11.52%2028.71%
COST200619P002200002019-09-19 11:48AM EDT2020-06-194.204.154.40-0.05-1.18%1028.32%
COST210115P002200002019-09-18 10:04AM EDT2021-01-157.357.858.300.00-8026.74%
COST220121P002200002019-09-17 11:06AM EDT2022-01-2113.6513.5014.650.00--025.74%