COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:295.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920C002950002019-09-18 3:59PM EDT2019-09-200.750.000.000.00-2,12303.13%
COST190927C002950002019-09-18 3:58PM EDT2019-09-272.290.000.000.00-40701.56%
COST191004C002950002019-09-18 2:55PM EDT2019-10-044.550.000.000.00-500.78%
COST191011C002950002019-09-18 3:35PM EDT2019-10-116.080.000.000.00-1100.78%
COST191018C002950002019-09-18 3:53PM EDT2019-10-186.850.000.000.00-14500.78%
COST191025C002950002019-09-17 2:05PM EDT2019-10-257.050.000.000.00-1600.78%
COST191101C002950002019-09-18 10:17AM EDT2019-11-018.500.000.000.00-500.78%
COST191115C002950002019-09-18 3:48PM EDT2019-11-159.100.000.000.00-1100.78%
COST200117C002950002019-09-18 3:58PM EDT2020-01-1714.520.000.000.00-4100.39%
COST200417C002950002019-09-18 12:30PM EDT2020-04-1719.690.000.000.00-100.39%
COST210115C002950002019-09-18 2:30PM EDT2021-01-1529.550.000.000.00-1100.20%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920P002950002019-09-18 3:09PM EDT2019-09-204.530.000.000.00-4900.00%
COST190927P002950002019-09-18 2:49PM EDT2019-09-277.100.000.000.00-1600.00%
COST191004P002950002019-09-18 2:40PM EDT2019-10-049.370.000.000.00-3200.00%
COST191011P002950002019-09-18 2:29PM EDT2019-10-1110.150.000.000.00-200.00%
COST191018P002950002019-09-18 3:53PM EDT2019-10-189.100.000.000.00-7300.00%
COST191025P002950002019-09-16 12:31PM EDT2019-10-2511.370.000.000.00-100.00%
COST191115P002950002019-09-17 12:13PM EDT2019-11-1513.120.000.000.00-2500.00%
COST200117P002950002019-09-17 10:10AM EDT2020-01-1717.600.000.000.00-300.00%
COST200417P002950002019-09-12 1:50PM EDT2020-04-1721.470.000.000.00-2000.00%
COST210115P002950002019-09-12 12:18PM EDT2021-01-1531.100.000.000.00-300.00%