COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:300.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920C003000002019-09-13 3:59PM EDT2019-09-200.570.000.000.00-1,71206.25%
COST190927C003000002019-09-13 3:48PM EDT2019-09-271.450.000.000.00-23203.13%
COST191004C003000002019-09-13 3:44PM EDT2019-10-043.650.000.000.00-15903.13%
COST191011C003000002019-09-13 2:47PM EDT2019-10-114.250.000.000.00-1603.13%
COST191018C003000002019-09-13 3:54PM EDT2019-10-185.100.000.000.00-27801.56%
COST191025C003000002019-09-13 3:59PM EDT2019-10-255.600.000.000.00-9601.56%
COST191101C003000002019-09-16 12:07AM EDT2019-11-016.350.000.000.00---1.56%
COST191115C003000002019-09-13 3:14PM EDT2019-11-156.890.000.000.00-4101.56%
COST200117C003000002019-09-13 3:38PM EDT2020-01-1711.980.000.000.00-4100.78%
COST200417C003000002019-09-13 12:43PM EDT2020-04-1717.500.000.000.00-300.78%
COST200619C003000002019-09-12 12:14PM EDT2020-06-1920.070.000.000.00-1000.78%
COST210115C003000002019-09-13 2:29PM EDT2021-01-1528.700.000.000.00-1700.78%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920P003000002019-09-13 2:48PM EDT2019-09-209.350.000.000.00-1,93800.00%
COST190927P003000002019-09-13 3:54PM EDT2019-09-279.000.000.000.00-1500.00%
COST191004P003000002019-09-13 11:27AM EDT2019-10-0410.700.000.000.00-300.00%
COST191011P003000002019-09-13 3:54PM EDT2019-10-1111.890.000.000.00-100.00%
COST191018P003000002019-09-13 2:25PM EDT2019-10-1812.590.000.000.00-5400.00%
COST191025P003000002019-09-12 11:28AM EDT2019-10-2514.460.000.000.00-1700.00%
COST191115P003000002019-09-13 12:59PM EDT2019-11-1515.250.000.000.00-3100.00%
COST200117P003000002019-09-13 2:35PM EDT2020-01-1719.250.000.000.00-1400.00%
COST200417P003000002019-09-11 12:42PM EDT2020-04-1723.360.000.000.00-2500.00%
COST200619P003000002019-09-12 12:14PM EDT2020-06-1927.360.000.000.00-600.00%
COST210115P003000002019-09-11 12:42PM EDT2021-01-1532.460.000.000.00-1200.00%