COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:230.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190726C002300002019-06-20 10:12AM EDT2019-07-2638.1550.5052.800.00-2068.16%
COST190802C002300002019-07-09 10:57AM EDT2019-08-0239.7850.7053.800.00-1264.36%
COST190809C002300002019-07-10 3:23PM EDT2019-08-0940.9550.1554.050.00-6750.20%
COST190816C002300002019-07-18 3:44PM EDT2019-08-1653.0250.3553.400.00-11356.87%
COST191018C002300002019-07-18 3:49PM EDT2019-10-1853.8952.0054.150.00-335034.67%
COST200117C002300002019-07-19 2:32PM EDT2020-01-1756.8253.9057.40+0.93+1.66%381132.14%
COST200619C002300002019-07-19 11:33AM EDT2020-06-1960.5157.2061.40+2.51+4.33%104529.34%
COST210115C002300002019-07-10 12:00PM EDT2021-01-1553.0061.4065.400.00-1012627.07%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190726P002300002019-06-28 3:53PM EDT2019-07-260.210.000.050.00-28355.47%
COST190802P002300002019-07-15 9:35AM EDT2019-08-020.040.000.070.00-5411043.95%
COST190809P002300002019-07-19 9:44AM EDT2019-08-090.040.000.15-0.05-55.56%4618339.84%
COST190816P002300002019-07-18 3:44PM EDT2019-08-160.050.000.100.00-14632.62%
COST191018P002300002019-07-19 2:28PM EDT2019-10-180.720.740.78-0.08-10.00%466325.54%
COST200117P002300002019-07-19 3:54PM EDT2020-01-172.252.172.50-0.02-0.88%10453124.14%
COST200619P002300002019-07-19 12:18PM EDT2020-06-194.804.855.30-0.20-4.00%4123722.76%
COST210115P002300002019-07-19 12:50PM EDT2021-01-158.267.2510.80-0.24-2.82%1010423.99%