COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:260.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190927C002600002019-09-20 10:04AM EDT2019-09-2728.500.000.000.00-100.00%
COST191004C002600002019-09-05 10:08AM EDT2019-10-0440.600.000.000.00-100.00%
COST191011C002600002019-09-11 1:37PM EDT2019-10-1134.300.000.000.00--00.00%
COST191018C002600002019-09-23 11:00AM EDT2019-10-1828.910.000.000.00-100.00%
COST191115C002600002019-09-23 11:00AM EDT2019-11-1530.550.000.000.00-3000.00%
COST200117C002600002019-09-23 10:52AM EDT2020-01-1734.150.000.000.00-400.00%
COST200417C002600002019-09-20 10:02AM EDT2020-04-1738.800.000.000.00-100.00%
COST200619C002600002019-09-20 9:53AM EDT2020-06-1940.700.000.000.00-200.00%
COST210115C002600002019-09-23 2:46PM EDT2021-01-1548.000.000.000.00-100.00%
COST220121C002600002019-09-16 3:09PM EDT2022-01-2159.270.000.000.00--00.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190927P002600002019-09-20 9:37AM EDT2019-09-270.050.000.000.00-2025.00%
COST191004P002600002019-09-23 3:27PM EDT2019-10-040.590.000.000.00-18012.50%
COST191011P002600002019-09-23 3:29PM EDT2019-10-110.780.000.000.00-5012.50%
COST191018P002600002019-09-23 3:22PM EDT2019-10-181.030.000.000.00-10406.25%
COST191025P002600002019-09-23 9:36AM EDT2019-10-251.460.000.000.00-1106.25%
COST191101P002600002019-09-23 12:42PM EDT2019-11-011.670.000.000.00-1606.25%
COST191115P002600002019-09-23 3:59PM EDT2019-11-152.280.000.000.00-5306.25%
COST200117P002600002019-09-23 3:54PM EDT2020-01-175.460.000.000.00-2303.13%
COST200417P002600002019-09-23 9:30AM EDT2020-04-179.170.000.000.00-103.13%
COST200619P002600002019-09-20 10:07AM EDT2020-06-1911.320.000.000.00-1003.13%
COST210115P002600002019-09-19 3:39PM EDT2021-01-1517.500.000.000.00-501.56%