COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:270.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190927C002700002019-09-19 10:42AM EDT2019-09-2715.9314.2018.700.00-10056.20%
COST191004C002700002019-09-11 3:20PM EDT2019-10-0422.6517.0518.950.00-6039.83%
COST191011C002700002019-09-19 10:43AM EDT2019-10-1118.2518.4019.450.00-3034.67%
COST191018C002700002019-09-20 11:19AM EDT2019-10-1821.0018.5019.90+1.00+5.00%2031.75%
COST191115C002700002019-09-19 3:31PM EDT2019-11-1522.0520.3021.900.00-17027.84%
COST200117C002700002019-09-19 3:34PM EDT2020-01-1726.4425.2026.150.00-5026.51%
COST200417C002700002019-09-20 9:30AM EDT2020-04-1732.0029.8531.30+0.52+1.65%2026.44%
COST200619C002700002019-09-20 1:04PM EDT2020-06-1935.1031.6534.30+1.41+4.19%21026.44%
COST210115C002700002019-09-20 10:19AM EDT2021-01-1542.5039.0042.45+1.40+3.41%1026.47%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190927P002700002019-09-20 3:56PM EDT2019-09-270.180.140.22-0.09-33.33%106028.22%
COST191004P002700002019-09-20 3:58PM EDT2019-10-041.481.461.68-0.10-6.33%38033.58%
COST191011P002700002019-09-20 3:54PM EDT2019-10-111.841.872.11-0.13-6.60%19029.54%
COST191018P002700002019-09-20 3:59PM EDT2019-10-182.362.392.57+0.04+1.72%77027.55%
COST191025P002700002019-09-20 10:52AM EDT2019-10-252.592.512.99-0.25-8.80%10026.21%
COST191101P002700002019-09-19 3:54PM EDT2019-11-013.243.203.450.00-20025.46%
COST191115P002700002019-09-20 2:29PM EDT2019-11-154.004.204.40-0.10-2.44%15024.71%
COST200117P002700002019-09-20 3:13PM EDT2020-01-177.808.058.30-0.05-0.64%15023.94%
COST200417P002700002019-09-19 11:43AM EDT2020-04-1712.1011.9512.650.00-13023.58%
COST200619P002700002019-09-12 12:01PM EDT2020-06-1914.5013.5515.550.00-5023.86%
COST210115P002700002019-09-19 12:52PM EDT2021-01-1521.4919.8522.800.00-1023.84%