COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:265.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190719C002650002019-07-15 3:56PM EDT2019-07-1915.680.000.000.00-3800.00%
COST190726C002650002019-07-15 10:19AM EDT2019-07-2614.770.000.000.00-2100.00%
COST190802C002650002019-07-15 3:50PM EDT2019-08-0216.050.000.000.00-3100.00%
COST190809C002650002019-07-15 10:42AM EDT2019-08-0915.780.000.000.00-1500.00%
COST190816C002650002019-07-15 12:49PM EDT2019-08-1616.100.000.000.00-700.00%
COST190823C002650002019-07-15 3:22PM EDT2019-08-2316.670.000.000.00-800.00%
COST190830C002650002019-07-12 12:02PM EDT2019-08-3015.940.000.000.00-100.00%
COST191018C002650002019-07-15 3:52PM EDT2019-10-1820.750.000.000.00-2000.00%
COST200117C002650002019-07-15 3:37PM EDT2020-01-1725.300.000.000.00-4200.00%
COST210115C002650002019-07-15 3:57PM EDT2021-01-1537.650.000.000.00-100.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190719P002650002019-07-15 3:22PM EDT2019-07-190.050.000.000.00-44012.50%
COST190726P002650002019-07-15 12:47PM EDT2019-07-260.160.000.000.00-2206.25%
COST190802P002650002019-07-15 3:38PM EDT2019-08-020.330.000.000.00-2006.25%
COST190809P002650002019-07-15 11:10AM EDT2019-08-090.660.000.000.00-406.25%
COST190816P002650002019-07-15 3:58PM EDT2019-08-160.880.000.000.00-18003.13%
COST190823P002650002019-07-15 1:44PM EDT2019-08-231.290.000.000.00-1603.13%
COST190830P002650002019-07-15 3:56PM EDT2019-08-301.450.000.000.00-1003.13%
COST191018P002650002019-07-15 3:50PM EDT2019-10-184.350.000.000.00-23203.13%
COST200117P002650002019-07-15 3:56PM EDT2020-01-178.300.000.000.00-1901.56%
COST210115P002650002019-07-12 3:00PM EDT2021-01-1518.350.000.000.00-1400.78%