COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:250.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190823C002500002019-08-06 3:49PM EDT2019-08-2320.9025.2527.600.00-575769.90%
COST190830C002500002019-08-07 12:03PM EDT2019-08-3020.2025.1528.100.00-62059.35%
COST190913C002500002019-08-05 10:38AM EDT2019-09-1319.9024.4028.450.00--341.32%
COST190920C002500002019-08-16 2:35PM EDT2019-09-2025.4225.3027.300.00-2622030.48%
COST190927C002500002019-08-19 3:57PM EDT2019-09-2725.8525.9528.20+0.20+0.78%1131.96%
COST191018C002500002019-08-16 3:35PM EDT2019-10-1827.3328.1528.900.00-198428.22%
COST200117C002500002019-08-19 1:05PM EDT2020-01-1733.0031.5034.35+4.35+15.18%31,11527.99%
COST200619C002500002019-08-14 3:57PM EDT2020-06-1933.8437.7039.200.00-619025.39%
COST210115C002500002019-08-15 9:35AM EDT2021-01-1542.3342.5546.100.00-470225.52%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190823P002500002019-08-19 1:17PM EDT2019-08-230.060.040.13-0.10-62.50%2047.95%
COST190830P002500002019-08-19 3:11PM EDT2019-08-300.200.140.20-0.23-53.49%7031.15%
COST190906P002500002019-08-19 12:00PM EDT2019-09-060.390.380.62-0.74-65.49%325130.79%
COST190913P002500002019-08-19 1:50PM EDT2019-09-130.670.650.86-0.35-34.31%2110028.36%
COST190920P002500002019-08-19 3:02PM EDT2019-09-200.970.911.06-0.40-29.20%49026.53%
COST190927P002500002019-08-16 3:50PM EDT2019-09-271.621.131.340.00-233625.71%
COST191018P002500002019-08-19 3:31PM EDT2019-10-182.652.582.70-0.38-12.54%441,28526.18%
COST200117P002500002019-08-19 1:42PM EDT2020-01-176.155.756.55-0.60-8.89%61,15924.14%
COST200619P002500002019-08-07 2:35PM EDT2020-06-1913.2010.5011.550.00-127923.05%
COST210115P002500002019-08-16 1:25PM EDT2021-01-1516.8614.5017.900.00-10023.33%