COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:240.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190426C002400002019-04-22 3:56PM EDT2019-04-263.983.954.25-2.32-36.83%9948620.95%
COST190503C002400002019-04-22 3:17PM EDT2019-05-034.704.755.10-2.54-35.08%2112118.48%
COST190517C002400002019-04-22 3:48PM EDT2019-05-175.936.056.40-2.10-26.15%421,19317.76%
COST190621C002400002019-04-22 3:58PM EDT2019-06-219.589.5510.00-1.61-14.39%3790620.91%
COST190719C002400002019-04-22 2:42PM EDT2019-07-1910.6810.8511.25-2.08-16.30%431,32319.94%
COST191018C002400002019-04-22 3:56PM EDT2019-10-1815.5615.4515.80-1.39-8.20%15925720.78%
COST200117C002400002019-04-22 2:40PM EDT2020-01-1719.4719.5520.00-1.93-9.02%101,55322.01%
COST200619C002400002019-04-17 9:45AM EDT2020-06-1926.5022.5027.400.00-28024.74%
COST210115C002400002019-04-22 10:48AM EDT2021-01-1532.1030.3034.45-1.25-3.75%1626925.85%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190426P002400002019-04-22 3:53PM EDT2019-04-260.570.410.53+0.30+111.11%57729217.12%
COST190503P002400002019-04-22 3:40PM EDT2019-05-031.331.171.36+0.67+101.52%4110816.35%
COST190510P002400002019-04-22 2:44PM EDT2019-05-102.502.022.31+1.01+67.79%2714017.64%
COST190517P002400002019-04-22 3:55PM EDT2019-05-172.842.692.90+0.92+47.92%581,11517.44%
COST190621P002400002019-04-22 2:40PM EDT2019-06-216.005.605.85+1.10+22.45%2149619.03%
COST190719P002400002019-04-22 1:57PM EDT2019-07-196.726.606.85+0.77+12.94%303,21117.86%
COST191018P002400002019-04-17 1:49PM EDT2019-10-1810.1010.1510.600.00-1812918.14%
COST200117P002400002019-04-18 3:40PM EDT2020-01-1712.5013.4014.000.00-4149318.90%
COST200619P002400002019-04-12 10:29AM EDT2020-06-1918.3015.6019.900.00-71620.81%
COST210115P002400002019-04-22 3:22PM EDT2021-01-1521.7019.0523.95+1.14+5.54%26720.24%