COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:225.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190927C002250002019-09-06 3:18PM EDT2019-09-2779.0559.5063.850.00-4089.84%
COST191018C002250002019-09-20 10:39AM EDT2019-10-1863.9060.2064.30+1.13+1.80%1054.42%
COST200117C002250002019-09-20 2:19PM EDT2020-01-1765.2062.2565.95-15.40-19.11%6040.80%
COST200417C002250002019-09-20 10:40AM EDT2020-04-1768.0064.9067.30-7.95-10.47%5033.59%
COST210115C002250002019-08-27 9:59AM EDT2021-01-1568.5871.0075.000.00-1031.30%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190927P002250002019-08-27 9:31AM EDT2019-09-270.250.000.060.00-1066.02%
COST191004P002250002019-08-28 3:47PM EDT2019-10-040.300.000.610.00--063.18%
COST191011P002250002019-09-10 10:50AM EDT2019-10-110.21-0.260.00--050.29%
COST191018P002250002019-09-20 2:13PM EDT2019-10-180.140.050.21-0.01-6.67%1042.14%
COST200117P002250002019-09-20 3:49PM EDT2020-01-171.481.361.50-0.18-10.84%39029.70%
COST200417P002250002019-09-19 12:09PM EDT2020-04-173.252.993.450.00-7028.04%
COST210115P002250002019-09-11 2:37PM EDT2021-01-159.006.259.350.00-10026.47%