COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:270.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920C002700002019-09-17 10:25AM EDT2019-09-2020.8021.3022.10+0.59+2.92%349751.86%
COST190927C002700002019-08-28 3:57PM EDT2019-09-2725.6121.2523.550.00-54249.18%
COST191004C002700002019-09-11 3:20PM EDT2019-10-0422.6522.3023.450.00-65737.07%
COST191011C002700002019-09-04 10:35AM EDT2019-10-1127.4023.0523.900.00--133.59%
COST191018C002700002019-09-17 3:52PM EDT2019-10-1823.8723.5524.30+0.79+3.42%31,82631.34%
COST191115C002700002019-09-17 2:38PM EDT2019-11-1525.4025.3026.00-2.10-7.64%89327.74%
COST200117C002700002019-09-17 3:40PM EDT2020-01-1729.5029.2530.20+0.60+2.08%201,52726.98%
COST200417C002700002019-09-13 10:20AM EDT2020-04-1736.7534.1534.750.00-13426.27%
COST200619C002700002019-09-16 11:17AM EDT2020-06-1936.7536.8039.000.00-612527.75%
COST210115C002700002019-09-06 10:57AM EDT2021-01-1552.5042.3547.000.00-216127.40%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920P002700002019-09-17 3:35PM EDT2019-09-200.040.030.05-0.05-55.56%141,12638.48%
COST190927P002700002019-09-17 3:35PM EDT2019-09-270.220.180.25-0.15-40.54%612827.56%
COST191004P002700002019-09-17 12:43PM EDT2019-10-041.551.231.31-0.17-9.88%25731.96%
COST191011P002700002019-09-16 12:39PM EDT2019-10-112.071.511.720.00-64129.40%
COST191018P002700002019-09-17 3:58PM EDT2019-10-181.911.881.99-0.62-24.51%3431,24727.22%
COST191025P002700002019-09-17 1:43PM EDT2019-10-252.512.192.36-0.25-9.06%31426.17%
COST191101P002700002019-09-17 3:02PM EDT2019-11-012.842.482.82-0.22-7.19%31225.76%
COST191115P002700002019-09-17 3:57PM EDT2019-11-153.483.403.60-0.58-14.29%1016724.89%
COST200117P002700002019-09-17 10:50AM EDT2020-01-177.506.857.20-0.55-6.83%244124.17%
COST200417P002700002019-09-11 2:30PM EDT2020-04-1712.0510.8011.150.00-9510423.50%
COST200619P002700002019-09-12 12:01PM EDT2020-06-1914.5013.3515.100.00-510325.05%
COST210115P002700002019-09-17 3:54PM EDT2021-01-1520.0018.9021.75-0.32-1.57%451624.32%