COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:240.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920C002400002019-09-18 3:14PM EDT2019-09-2050.7045.8549.650.00-40266.80%
COST191018C002400002019-09-20 10:40AM EDT2019-10-1849.0046.8049.30+2.50+5.38%2046.61%
COST200117C002400002019-09-20 11:07AM EDT2020-01-1751.9251.0551.60+0.92+1.80%1030.71%
COST200417C002400002019-09-19 12:28PM EDT2020-04-1753.3453.9555.000.00-2029.65%
COST200619C002400002019-09-19 12:04PM EDT2020-06-1955.0055.2557.200.00-7029.28%
COST210115C002400002019-09-19 11:20AM EDT2021-01-1562.5060.2064.350.00-3029.29%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920P002400002019-09-19 9:41AM EDT2019-09-200.010.000.000.00-1050.00%
COST190927P002400002019-09-20 9:30AM EDT2019-09-270.160.000.06+0.14+700.00%4051.95%
COST191004P002400002019-09-20 11:45AM EDT2019-10-040.100.080.15-0.03-23.08%3042.97%
COST191011P002400002019-09-18 3:01PM EDT2019-10-110.180.150.230.00--037.89%
COST191018P002400002019-09-19 3:49PM EDT2019-10-180.300.250.300.00-18034.47%
COST191025P002400002019-09-20 10:21AM EDT2019-10-250.340.000.00-0.11-24.44%3012.50%
COST191101P002400002019-09-20 10:51AM EDT2019-11-010.580.480.00+0.03+5.45%1012.50%
COST191115P002400002019-09-20 12:52PM EDT2019-11-150.750.800.85-0.25-25.00%1030.10%
COST200117P002400002019-09-20 12:58PM EDT2020-01-172.402.382.58-0.23-8.75%17027.64%
COST200417P002400002019-09-20 11:18AM EDT2020-04-174.954.955.30-0.50-9.17%8026.59%
COST200619P002400002019-09-20 11:04AM EDT2020-06-196.856.657.55-0.50-6.80%6026.88%
COST210115P002400002019-09-20 12:37PM EDT2021-01-1511.9011.7512.70-0.30-2.46%2025.70%
COST220121P002400002019-09-18 10:05AM EDT2022-01-2118.9517.3520.450.00--025.02%