COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:255.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190628C002550002019-06-21 3:59PM EDT2019-06-2811.6311.2511.80+0.14+1.22%1622737.99%
COST190705C002550002019-06-25 10:15AM EDT2019-07-0511.8111.7012.250.00-917525.78%
COST190712C002550002019-06-21 2:39PM EDT2019-07-1214.4912.0513.40+1.54+11.89%122427.23%
COST190719C002550002019-06-25 2:22PM EDT2019-07-1913.3512.8013.300.00-411,63022.43%
COST190726C002550002019-06-25 10:04AM EDT2019-07-2613.2012.4015.650.00-112729.15%
COST190802C002550002019-06-25 10:25AM EDT2019-08-0213.9613.8014.300.00-21621.60%
COST191018C002550002019-06-21 3:44PM EDT2019-10-1820.1618.6019.15+0.16+0.80%591,41821.71%
COST200117C002550002019-06-25 2:03PM EDT2020-01-1723.5021.9525.100.00-2023924.19%
COST210115C002550002019-06-13 3:48PM EDT2021-01-1530.5032.6037.000.00-37323.92%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190628P002550002019-06-25 3:45PM EDT2019-06-280.100.140.280.00-11920033.84%
COST190705P002550002019-06-21 3:22PM EDT2019-07-050.410.440.65-0.18-30.51%98823.32%
COST190712P002550002019-06-21 9:48AM EDT2019-07-120.880.891.10-0.10-10.20%120521.30%
COST190719P002550002019-06-21 3:55PM EDT2019-07-191.301.321.51+0.07+5.69%17082620.22%
COST190726P002550002019-06-25 2:00PM EDT2019-07-261.601.651.860.00-1303819.39%
COST190802P002550002019-06-25 2:42PM EDT2019-08-022.202.062.360.00-136219.46%
COST191018P002550002019-06-21 3:37PM EDT2019-10-186.036.356.75-0.22-3.52%2930619.81%
COST200117P002550002019-06-25 10:48AM EDT2020-01-1710.4510.1510.550.00-45019.97%
COST210115P002550002019-06-25 3:46PM EDT2021-01-1519.8516.5020.000.00-87219.51%