COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:265.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191018C002650002019-10-14 9:30AM EDT2019-10-1834.5733.6534.050.00-4056.35%
COST191025C002650002019-10-03 3:25PM EDT2019-10-2529.9533.6034.500.00-1047.83%
COST191101C002650002019-10-09 3:40PM EDT2019-11-0132.8033.6534.950.00-1041.94%
COST191115C002650002019-10-10 12:07PM EDT2019-11-1535.0534.3535.050.00-1032.13%
COST191122C002650002019-10-14 12:09AM EDT2019-11-2229.8034.2035.500.00--231.65%
COST200117C002650002019-10-14 9:32AM EDT2020-01-1738.6137.7038.000.00-323727.42%
COST200417C002650002019-10-10 10:16AM EDT2020-04-1743.0041.9042.600.00-23827.09%
COST210115C002650002019-10-08 9:50AM EDT2021-01-1548.0052.5553.550.00-18527.14%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191018P002650002019-10-14 3:58PM EDT2019-10-180.020.000.050.00-75049.22%
COST191025P002650002019-10-14 2:49PM EDT2019-10-250.060.030.050.00-13129.69%
COST191101P002650002019-10-14 2:33PM EDT2019-11-010.100.080.150.00-14127.15%
COST191108P002650002019-10-14 11:40AM EDT2019-11-080.320.180.300.00-1025.98%
COST191115P002650002019-10-15 10:57AM EDT2019-11-150.400.380.44-0.11-21.57%4086424.73%
COST191122P002650002019-10-15 10:20AM EDT2019-11-220.620.520.62-0.08-11.43%21124.10%
COST200117P002650002019-10-15 10:35AM EDT2020-01-173.203.053.20-0.18-5.33%10024.60%
COST200417P002650002019-10-14 12:40PM EDT2020-04-177.056.807.00-0.40-5.37%114824.19%
COST210115P002650002019-09-25 12:21PM EDT2021-01-1520.2016.0016.850.00-822024.56%