COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:230.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190426C002300002019-04-22 3:54PM EDT2019-04-2613.5414.0018.050.00-36852.73%
COST190503C002300002019-04-23 1:42PM EDT2019-05-0316.4813.8018.25+1.02+6.60%11052.34%
COST190517C002300002019-04-23 3:12PM EDT2019-05-1716.5015.7016.45+2.60+18.71%2584322.45%
COST190621C002300002019-04-23 3:03PM EDT2019-06-2118.4517.8018.95+1.10+6.34%341,18923.92%
COST190719C002300002019-04-23 2:13PM EDT2019-07-1919.8518.1020.15+2.36+13.49%2470622.86%
COST191018C002300002019-04-22 2:35PM EDT2019-10-1821.7022.5524.500.00-1925023.39%
COST200117C002300002019-04-23 11:18AM EDT2020-01-1726.9527.0027.90+1.16+4.50%289823.50%
COST200619C002300002019-04-12 10:25AM EDT2020-06-1930.2031.7533.700.00-21524.69%
COST210115C002300002019-04-23 12:34PM EDT2021-01-1537.4636.9039.95+0.01+0.03%215525.36%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190426P002300002019-04-23 12:00PM EDT2019-04-260.010.000.01-0.01-50.00%1216228.13%
COST190503P002300002019-04-23 12:17PM EDT2019-05-030.070.060.09-0.13-65.00%49720.80%
COST190510P002300002019-04-23 10:55AM EDT2019-05-100.380.020.38-0.10-20.83%104821.31%
COST190517P002300002019-04-23 3:12PM EDT2019-05-170.480.430.51-0.36-42.86%1321,44719.31%
COST190621P002300002019-04-23 2:25PM EDT2019-06-212.322.242.44-0.62-21.09%4094920.74%
COST190719P002300002019-04-23 2:57PM EDT2019-07-193.103.003.25-0.50-13.89%881,58619.38%
COST191018P002300002019-04-23 1:10PM EDT2019-10-186.106.156.40-0.60-8.96%738819.20%
COST200117P002300002019-04-23 3:58PM EDT2020-01-179.018.859.50-0.88-8.90%1142619.82%
COST200619P002300002019-03-21 3:57PM EDT2020-06-1915.0010.3014.100.00-444420.60%
COST210115P002300002019-04-16 1:57PM EDT2021-01-1517.3016.6019.150.00-69721.07%