COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:250.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190614C002500002019-05-22 1:48PM EDT2019-06-146.106.006.15-0.48-7.29%318924.57%
COST190621C002500002019-05-22 2:25PM EDT2019-06-216.656.556.65-0.35-5.00%953,51223.35%
COST190628C002500002019-05-22 11:46AM EDT2019-06-287.206.957.20-0.65-8.28%412122.80%
COST191018C002500002019-05-22 1:14PM EDT2019-10-1813.4513.4013.65-0.55-3.93%655521.58%
COST200117C002500002019-05-22 1:17PM EDT2020-01-1717.6017.5017.80-0.33-1.84%61,26522.16%
COST200619C002500002019-05-22 1:09PM EDT2020-06-1923.0522.6523.05-0.21-0.90%207422.39%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190524P002500002019-05-22 2:25PM EDT2019-05-241.611.561.65-0.13-7.47%24420816.75%
COST190614P002500002019-05-22 1:16PM EDT2019-06-146.306.106.25+0.28+4.65%52423.94%
COST190621P002500002019-05-22 2:15PM EDT2019-06-216.656.556.70+0.25+3.91%5637222.61%
COST190628P002500002019-05-22 12:57PM EDT2019-06-286.956.857.05-0.30-4.14%11521.52%
COST191018P002500002019-05-22 10:15AM EDT2019-10-1812.0212.1012.30+0.08+0.67%310619.06%
COST200117P002500002019-05-20 10:05AM EDT2020-01-1715.9315.3515.550.00-1034119.06%
COST210115P002500002019-05-22 10:55AM EDT2021-01-1524.1523.7524.25-0.15-0.62%18018.86%