COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:240.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190719C002400002019-07-18 3:40PM EDT2019-07-1942.5042.6543.15-0.07-0.16%130164.45%
COST190726C002400002019-07-18 10:41AM EDT2019-07-2640.6542.7043.30-0.40-0.97%9050.10%
COST190802C002400002019-06-21 1:25PM EDT2019-08-0229.4440.7545.200.00-4070.36%
COST190816C002400002019-07-17 1:42PM EDT2019-08-1641.6442.0545.600.00-1053.17%
COST190830C002400002019-07-15 12:43PM EDT2019-08-3040.4341.0545.150.00--041.27%
COST191018C002400002019-07-18 3:55PM EDT2019-10-1844.5044.4544.90+1.50+3.49%13027.24%
COST200117C002400002019-07-18 3:30PM EDT2020-01-1745.9546.0547.95+0.65+1.43%1026.34%
COST200619C002400002019-07-12 2:48PM EDT2020-06-1948.7048.6552.900.00-3026.05%
COST210115C002400002019-07-18 3:23PM EDT2021-01-1555.9554.2558.50+1.63+3.00%1025.72%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190719P002400002019-07-17 1:25PM EDT2019-07-190.020.000.050.00-20121.09%
COST190726P002400002019-07-05 1:54PM EDT2019-07-260.100.000.090.00-1050.10%
COST190802P002400002019-07-15 1:58PM EDT2019-08-020.030.000.100.00-2037.11%
COST190816P002400002019-07-16 12:00PM EDT2019-08-160.070.050.160.00-10028.61%
COST190823P002400002019-07-15 3:56PM EDT2019-08-230.100.000.450.00--030.66%
COST190830P002400002019-07-12 3:47PM EDT2019-08-300.250.010.540.00-33029.10%
COST191018P002400002019-07-18 3:44PM EDT2019-10-181.141.091.21-0.01-0.87%11023.85%
COST200117P002400002019-07-18 12:54PM EDT2020-01-173.353.003.35+0.15+4.69%12022.75%
COST200619P002400002019-07-16 3:05PM EDT2020-06-196.705.757.300.00-4022.61%
COST210115P002400002019-07-18 10:01AM EDT2021-01-1510.659.5511.40+0.15+1.43%2021.84%