COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:250.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190927C002500002019-09-11 2:55PM EDT2019-09-2739.6537.4038.300.00-1056.74%
COST191004C002500002019-09-20 10:26AM EDT2019-10-0439.8537.9038.750.00-1055.69%
COST191018C002500002019-09-23 11:43AM EDT2019-10-1838.7038.3039.05+0.20+0.52%1040.43%
COST191025C002500002019-09-19 10:34AM EDT2019-10-2538.5037.2039.800.00-1040.81%
COST191115C002500002019-09-11 12:19PM EDT2019-11-1545.2339.5040.350.00---34.36%
COST200117C002500002019-09-23 10:14AM EDT2020-01-1741.6642.4043.05-3.91-8.58%3030.24%
COST200417C002500002019-09-11 2:29PM EDT2020-04-1748.9045.8046.650.00-5028.52%
COST200619C002500002019-09-23 10:25AM EDT2020-06-1948.5048.4049.15-3.00-5.83%1028.28%
COST210115C002500002019-09-23 1:10PM EDT2021-01-1555.4554.5057.05+1.05+1.93%4028.57%
COST220121C002500002019-09-19 9:44AM EDT2022-01-2163.6762.4065.750.00-2027.28%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190927P002500002019-09-11 2:38PM EDT2019-09-270.150.000.050.00-4050.98%
COST191004P002500002019-09-23 1:03PM EDT2019-10-040.260.230.26-0.03-10.34%2042.04%
COST191011P002500002019-09-20 10:22AM EDT2019-10-110.370.350.440.00-4036.84%
COST191018P002500002019-09-23 2:01PM EDT2019-10-180.550.510.55-0.02-3.51%15032.96%
COST191025P002500002019-09-20 3:18PM EDT2019-10-250.770.640.740.00-24031.20%
COST191101P002500002019-09-19 10:07AM EDT2019-11-011.170.830.950.00-13030.05%
COST191115P002500002019-09-23 3:19PM EDT2019-11-151.321.311.35-0.07-5.04%11028.30%
COST200117P002500002019-09-23 12:09PM EDT2020-01-173.853.653.80+0.05+1.32%8026.59%
COST200417P002500002019-09-19 1:03PM EDT2020-04-176.976.757.000.00-10025.53%
COST200619P002500002019-09-16 9:41AM EDT2020-06-199.208.909.550.00-1025.87%
COST210115P002500002019-09-23 12:45PM EDT2021-01-1515.4014.3015.15+1.45+10.39%1024.79%