COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:250.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190426C002500002019-04-22 10:12AM EDT2019-04-260.200.170.23-0.16-44.44%1501,26015.38%
COST190503C002500002019-04-22 9:49AM EDT2019-05-030.700.620.71-0.24-25.53%11123314.45%
COST190517C002500002019-04-22 10:19AM EDT2019-05-171.911.831.89-0.26-11.98%1273,06415.45%
COST190621C002500002019-04-22 10:19AM EDT2019-06-215.255.105.25-0.40-7.08%101,66719.09%
COST190719C002500002019-04-22 10:16AM EDT2019-07-196.706.456.80-0.59-8.09%51,36919.10%
COST191018C002500002019-04-18 3:56PM EDT2019-10-1811.9311.0511.450.00-2147720.28%
COST200117C002500002019-04-18 3:56PM EDT2020-01-1715.7315.1515.650.00-91,23321.53%
COST200619C002500002019-04-16 9:54AM EDT2020-06-1921.3620.2021.250.00-12822.51%
COST210115C002500002019-04-22 9:30AM EDT2021-01-1527.3125.8528.40-0.39-1.41%168523.98%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190426P002500002019-04-22 9:37AM EDT2019-04-265.605.205.55+1.65+41.77%10189.96%
COST190510P002500002019-04-17 9:59AM EDT2019-05-106.206.456.900.00-94815.39%
COST190517P002500002019-04-22 9:50AM EDT2019-05-177.307.157.30+0.85+13.18%7462214.98%
COST190621P002500002019-04-18 3:43PM EDT2019-06-219.4410.0010.150.00-1519617.49%
COST190719P002500002019-04-18 2:31PM EDT2019-07-1910.0710.9511.250.00-2014116.84%
COST191018P002500002019-04-22 9:39AM EDT2019-10-1814.8114.4514.95+0.81+5.79%167017.33%
COST200117P002500002019-04-18 11:56AM EDT2020-01-1717.0017.5017.850.00-2026517.59%
COST210115P002500002019-04-16 1:35PM EDT2021-01-1525.7524.6526.150.00-15417.96%