COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:235.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190726C002350002019-07-19 3:47PM EDT2019-07-2647.6345.6047.70+15.18+46.78%22361.91%
COST190816C002350002019-07-19 11:12AM EDT2019-08-1649.0245.8548.15+2.97+6.45%22650.27%
COST191018C002350002019-07-18 9:48AM EDT2019-10-1847.5247.8548.350.00-6114328.75%
COST200117C002350002019-07-17 3:05PM EDT2020-01-1750.6749.8551.800.00-128528.65%
COST210115C002350002019-07-15 10:40AM EDT2021-01-1557.6557.6561.950.00-22026.93%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190726P002350002019-07-01 12:46PM EDT2019-07-260.150.000.050.00-5750.00%
COST190802P002350002019-07-15 9:35AM EDT2019-08-020.030.000.080.00-5411940.53%
COST190809P002350002019-07-19 9:44AM EDT2019-08-090.050.010.320.00-4618840.82%
COST190816P002350002019-07-19 1:35PM EDT2019-08-160.060.010.120.00-1010830.27%
COST190823P002350002019-07-15 12:12PM EDT2019-08-230.20-0.340.00--131.93%
COST190830P002350002019-07-12 10:04AM EDT2019-08-300.240.000.420.00-221130.30%
COST191018P002350002019-07-18 3:55PM EDT2019-10-180.900.890.980.00-142224.55%
COST200117P002350002019-07-19 12:26PM EDT2020-01-172.611.104.60-0.26-9.06%242527.22%
COST210115P002350002019-07-19 2:50PM EDT2021-01-159.409.2510.15-0.30-3.09%33521.83%