COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:280.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190927C002800002019-09-20 3:47PM EDT2019-09-278.006.307.80-0.50-5.88%4011226.26%
COST191004C002800002019-09-20 2:28PM EDT2019-10-0411.5810.0510.60+0.93+8.73%2114432.66%
COST191011C002800002019-09-20 11:19AM EDT2019-10-1112.6510.8511.20+0.35+2.85%72628.74%
COST191018C002800002019-09-20 3:59PM EDT2019-10-1812.0011.2512.15-0.60-4.76%832,56127.99%
COST191025C002800002019-09-20 3:54PM EDT2019-10-2512.9511.7013.15-0.22-1.67%16427.95%
COST191115C002800002019-09-20 1:16PM EDT2019-11-1515.0112.9014.55+0.56+3.88%195425.28%
COST200117C002800002019-09-20 3:55PM EDT2020-01-1719.5018.5519.500.00-202,42525.11%
COST200417C002800002019-09-20 9:40AM EDT2020-04-1725.6023.0025.15+0.65+2.61%35425.56%
COST200619C002800002019-09-19 10:14AM EDT2020-06-1927.0326.6528.350.00-140225.72%
COST210115C002800002019-09-19 10:30AM EDT2021-01-1535.0633.0036.750.00-1012825.87%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190927P002800002019-09-20 3:59PM EDT2019-09-270.870.840.95-0.09-9.37%60368421.85%
COST191004P002800002019-09-20 3:53PM EDT2019-10-043.473.553.90-0.23-6.22%4525230.96%
COST191011P002800002019-09-20 3:59PM EDT2019-10-114.204.304.50-0.25-5.62%266027.39%
COST191018P002800002019-09-20 3:59PM EDT2019-10-185.004.805.10+0.31+6.61%1161,93725.64%
COST191025P002800002019-09-20 1:16PM EDT2019-10-255.245.205.60-0.51-8.87%24624.37%
COST191101P002800002019-09-20 3:14PM EDT2019-11-015.555.806.20-0.29-4.97%21823.85%
COST191115P002800002019-09-20 3:53PM EDT2019-11-156.776.957.20-0.14-2.03%3712322.96%
COST200117P002800002019-09-20 3:47PM EDT2020-01-1711.3011.4011.75-0.15-1.31%71,19022.93%
COST200417P002800002019-09-20 1:21PM EDT2020-04-1715.9015.6016.40+0.58+3.79%19322.75%
COST200619P002800002019-09-20 1:19PM EDT2020-06-1918.3317.6519.05-0.72-3.78%169722.69%
COST210115P002800002019-09-17 3:55PM EDT2021-01-1523.7524.0525.900.00-345722.39%
COST220121P002800002019-09-19 3:28PM EDT2022-01-2133.8231.5036.00+33.82+∞%-322.77%