COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:250.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190628C002500002019-06-25 3:56PM EDT2019-06-2816.4516.1516.650.00-2922991.43%
COST190705C002500002019-06-20 3:40PM EDT2019-07-0517.5015.2519.450.00-610650.98%
COST190712C002500002019-06-21 1:52PM EDT2019-07-1219.1515.7519.95+1.89+10.95%13952.71%
COST190719C002500002019-06-25 2:23PM EDT2019-07-1917.8316.9517.700.00-541,59633.61%
COST190726C002500002019-06-21 9:33AM EDT2019-07-2619.0017.5518.050.00-111030.90%
COST190802C002500002019-06-25 10:55AM EDT2019-08-0217.6516.9019.750.00-21833.95%
COST191018C002500002019-06-25 2:05PM EDT2019-10-1822.7022.2022.800.00-5387425.25%
COST200117C002500002019-06-25 11:18AM EDT2020-01-1727.1026.1028.450.00-341,21226.62%
COST200619C002500002019-06-19 1:07PM EDT2020-06-1928.5330.6034.000.00-516725.78%
COST210115C002500002019-06-25 12:58PM EDT2021-01-1537.0036.1539.750.00-170025.09%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190628P002500002019-06-21 3:56PM EDT2019-06-280.080.050.10-0.07-46.67%5430041.02%
COST190705P002500002019-06-21 3:55PM EDT2019-07-050.220.190.38-0.15-40.54%2511025.54%
COST190712P002500002019-06-20 2:00PM EDT2019-07-120.600.460.650.00-210722.07%
COST190719P002500002019-06-21 3:55PM EDT2019-07-190.750.750.90+0.01+1.35%1391,69420.31%
COST190726P002500002019-06-25 1:45PM EDT2019-07-260.961.001.180.00-1214819.43%
COST190802P002500002019-06-25 12:51PM EDT2019-08-021.331.311.510.00-121,03619.10%
COST191018P002500002019-06-25 3:34PM EDT2019-10-185.275.005.350.00-4953719.37%
COST200117P002500002019-06-25 10:54AM EDT2020-01-178.908.408.950.00-6987119.63%
COST200619P002500002019-06-20 10:15AM EDT2020-06-1912.7511.6013.800.00-115519.89%
COST210115P002500002019-06-24 1:36PM EDT2021-01-1517.2515.6019.150.00-88820.14%