COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:280.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190726C002800002019-07-19 3:58PM EDT2019-07-263.002.812.97-1.00-25.00%22639514.83%
COST190802C002800002019-07-19 3:57PM EDT2019-08-024.184.054.20-0.96-18.68%5926616.04%
COST190809C002800002019-07-19 3:43PM EDT2019-08-095.825.155.30-0.18-3.00%5125117.18%
COST190816C002800002019-07-19 3:58PM EDT2019-08-165.675.205.75-0.98-14.74%3061,06016.27%
COST190823C002800002019-07-19 2:13PM EDT2019-08-237.525.056.55+2.02+36.73%3215516.86%
COST190830C002800002019-07-19 3:56PM EDT2019-08-306.806.456.70-0.35-4.90%8222215.75%
COST191018C002800002019-07-19 3:48PM EDT2019-10-1811.8011.2011.45-0.30-2.48%751,57519.20%
COST200117C002800002019-07-19 3:59PM EDT2020-01-1716.4516.4016.95-0.55-3.24%391,05720.53%
COST200619C002800002019-07-19 3:08PM EDT2020-06-1923.6121.4023.60+1.61+7.32%457421.31%
COST210115C002800002019-07-19 3:54PM EDT2021-01-1530.3028.5032.30+0.80+2.71%38723.11%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190726P002800002019-07-19 3:59PM EDT2019-07-261.301.281.37+0.30+30.00%1,03876214.19%
COST190802P002800002019-07-19 3:59PM EDT2019-08-022.302.282.37+0.31+15.58%17533714.50%
COST190809P002800002019-07-19 3:34PM EDT2019-08-093.003.253.45+0.12+4.17%6510815.88%
COST190816P002800002019-07-19 3:58PM EDT2019-08-163.933.604.10+0.33+9.17%23749815.82%
COST190823P002800002019-07-19 12:39PM EDT2019-08-233.513.904.55-0.49-12.25%609615.42%
COST190830P002800002019-07-19 3:59PM EDT2019-08-304.904.855.00+0.25+5.38%1221215.25%
COST191018P002800002019-07-19 3:52PM EDT2019-10-188.658.959.15+0.20+2.37%19327817.79%
COST200117P002800002019-07-19 3:55PM EDT2020-01-1712.9513.0013.60-0.30-2.26%378318.20%
COST200619P002800002019-07-19 2:42PM EDT2020-06-1918.0517.2519.15-0.80-4.24%814518.58%
COST210115P002800002019-07-19 10:31AM EDT2021-01-1523.0522.2524.90-1.30-5.34%244818.80%