COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:275.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920C002750002019-09-16 2:59PM EDT2019-09-2013.9713.7514.45-2.99-17.63%1369736.40%
COST190927C002750002019-09-16 2:59PM EDT2019-09-2714.6114.1515.10-10.39-41.56%115428.89%
COST191004C002750002019-09-16 2:46PM EDT2019-10-0416.7516.4016.75-1.55-8.47%53631.73%
COST191018C002750002019-09-12 3:17PM EDT2019-10-1819.9017.6018.250.00-71,96029.41%
COST191115C002750002019-09-16 2:59PM EDT2019-11-1519.8519.7020.25-3.35-14.44%92826.56%
COST200117C002750002019-09-13 11:26AM EDT2020-01-1728.2024.2524.900.00-1025526.26%
COST200417C002750002019-09-16 3:39PM EDT2020-04-1729.6029.1529.65-1.62-5.19%12625.68%
COST210115C002750002019-09-05 3:57PM EDT2021-01-1540.7538.8541.150.00-1026.14%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920P002750002019-09-16 3:47PM EDT2019-09-200.180.150.21-0.02-10.00%13789926.27%
COST190927P002750002019-09-16 3:36PM EDT2019-09-270.700.650.74+0.10+16.67%3724123.32%
COST191004P002750002019-09-16 2:19PM EDT2019-10-042.342.462.60+0.21+9.86%98529.45%
COST191011P002750002019-09-13 3:05PM EDT2019-10-112.642.973.100.00-244427.30%
COST191018P002750002019-09-16 3:47PM EDT2019-10-183.493.403.55+0.39+12.58%3479525.87%
COST191025P002750002019-09-16 2:47PM EDT2019-10-253.863.804.05+0.38+10.92%115325.12%
COST191101P002750002019-09-16 12:07AM EDT2019-11-014.244.354.550.00--224.63%
COST191115P002750002019-09-16 3:07PM EDT2019-11-155.505.305.50+0.75+15.79%1312823.99%
COST200117P002750002019-09-16 2:46PM EDT2020-01-179.409.209.55+1.30+16.05%6023.59%
COST200417P002750002019-09-13 10:39AM EDT2020-04-1712.5213.5513.900.00-10023.22%
COST210115P002750002019-09-16 3:59PM EDT2021-01-1522.8522.4023.45+0.50+2.24%3023.00%