COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:305.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191025C003050002019-10-18 3:59PM EDT2019-10-251.561.801.89-0.15-8.77%1,2661,14618.21%
COST191101C003050002019-10-18 3:57PM EDT2019-11-012.952.932.98+0.16+5.73%7222417.30%
COST191108C003050002019-10-18 3:24PM EDT2019-11-084.113.904.20+0.55+15.45%4811718.32%
COST191115C003050002019-10-18 3:51PM EDT2019-11-154.854.654.85+0.33+7.30%772,27417.76%
COST191122C003050002019-10-18 3:09PM EDT2019-11-225.395.255.70+0.27+5.27%114618.15%
COST191129C003050002019-10-18 2:49PM EDT2019-11-295.655.956.05-0.01-0.18%275917.39%
COST200117C003050002019-10-18 3:29PM EDT2020-01-1711.8611.7011.90+0.61+5.42%291,41121.50%
COST200417C003050002019-10-18 3:05PM EDT2020-04-1717.7717.9518.15+0.02+0.11%2618022.50%
COST220121C003050002019-10-17 2:29PM EDT2022-01-2142.6041.1544.850.00-12925.32%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST191025P003050002019-10-18 3:56PM EDT2019-10-253.303.453.60-0.90-21.43%594215.31%
COST191101P003050002019-10-18 3:54PM EDT2019-11-014.204.554.70-0.95-18.45%14215.42%
COST191115P003050002019-10-18 3:59PM EDT2019-11-156.656.506.75-0.30-4.32%3021117.04%
COST191122P003050002019-10-18 3:54PM EDT2019-11-227.007.257.60-4.20-37.50%12017.50%
COST200117P003050002019-10-18 3:59PM EDT2020-01-1712.9212.7512.95-0.38-2.86%610419.69%
COST200417P003050002019-10-18 1:40PM EDT2020-04-1718.5418.2518.55-3.19-14.68%61320.48%