COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:285.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190927C002850002019-09-20 3:59PM EDT2019-09-273.603.403.85-1.15-24.21%10921221.38%
COST191004C002850002019-09-20 3:41PM EDT2019-10-047.986.707.95-0.02-0.25%251,09233.71%
COST191011C002850002019-09-20 3:59PM EDT2019-10-118.207.458.10-0.75-8.38%11010427.74%
COST191018C002850002019-09-20 3:55PM EDT2019-10-189.108.509.10-0.40-4.21%1321,33927.11%
COST191025C002850002019-09-20 10:55AM EDT2019-10-2510.277.8510.15-0.23-2.19%32527.19%
COST191101C002850002019-09-20 3:31PM EDT2019-11-0110.919.5511.10+0.14+1.30%31327.25%
COST191115C002850002019-09-20 3:27PM EDT2019-11-1512.0010.2011.45-0.20-1.64%4711824.32%
COST200117C002850002019-09-20 3:19PM EDT2020-01-1717.1016.0016.60-0.15-0.87%771524.57%
COST200417C002850002019-09-20 3:54PM EDT2020-04-1721.7520.5521.85-0.80-3.55%203524.57%
COST210115C002850002019-09-20 9:54AM EDT2021-01-1534.0030.5033.95+1.00+3.03%25925.48%
COST220121C002850002019-09-20 3:45PM EDT2022-01-2144.0041.5046.00-1.80-3.93%1326.17%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190927P002850002019-09-20 3:59PM EDT2019-09-272.102.182.33+0.04+1.94%1,14851720.26%
COST191004P002850002019-09-20 3:59PM EDT2019-10-045.545.405.70+0.14+2.59%3912029.56%
COST191011P002850002019-09-20 3:59PM EDT2019-10-116.206.156.40+0.10+1.64%153326.47%
COST191018P002850002019-09-20 3:59PM EDT2019-10-186.886.807.05+0.31+4.72%4589224.88%
COST191025P002850002019-09-19 12:14PM EDT2019-10-257.387.007.600.00-94523.76%
COST191101P002850002019-09-19 3:57PM EDT2019-11-017.967.758.150.00-222123.08%
COST191115P002850002019-09-20 2:38PM EDT2019-11-158.558.959.35-0.31-3.50%228122.65%
COST200117P002850002019-09-20 3:14PM EDT2020-01-1713.1013.5513.90-0.35-2.60%35773022.51%
COST200417P002850002019-09-20 1:26PM EDT2020-04-1717.7817.7018.35-0.44-2.41%211322.09%
COST210115P002850002019-09-12 10:48AM EDT2021-01-1526.6725.9528.150.00-1022.08%