COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:240.00
CallsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190607C002400002019-05-24 10:09AM EDT2019-06-0710.7510.0010.15-0.10-0.92%41732.81%
COST190614C002400002019-05-23 10:06AM EDT2019-06-1411.5510.5510.900.00-41229.85%
COST190621C002400002019-05-24 3:53PM EDT2019-06-2111.3011.1011.25-1.01-8.20%321,07127.00%
COST190628C002400002019-05-24 3:19PM EDT2019-06-2811.7311.5512.80-1.12-8.72%25129.65%
COST191018C002400002019-05-24 3:55PM EDT2019-10-1818.8717.8018.25+0.19+1.02%1846323.36%
COST200117C002400002019-05-24 3:53PM EDT2020-01-1722.0521.8522.50-0.63-2.78%121,44223.85%
COST200619C002400002019-05-21 10:32AM EDT2020-06-1928.4526.7527.500.00-19123.61%
PutsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190614P002400002019-05-23 3:20PM EDT2019-06-143.303.003.150.00-623327.60%
COST190621P002400002019-05-24 3:59PM EDT2019-06-213.503.403.550.00-701,42325.31%
COST190628P002400002019-05-24 1:18PM EDT2019-06-283.983.803.95-0.15-3.63%17623.97%
COST191018P002400002019-05-24 3:53PM EDT2019-10-189.039.009.25-0.25-2.69%1924920.53%
COST200117P002400002019-05-24 1:00PM EDT2020-01-1712.3012.1512.50-0.30-2.38%1257020.36%
COST200619P002400002019-05-03 2:53PM EDT2020-06-1916.9716.0016.550.00-52519.94%
COST210115P002400002019-05-22 11:17AM EDT2021-01-1520.0020.4021.450.00-159020.08%