COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:310.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190927C003100002019-09-20 3:40PM EDT2019-09-270.030.000.040.00-25027.15%
COST191004C003100002019-09-20 3:23PM EDT2019-10-040.500.330.44-0.05-9.09%39027.71%
COST191011C003100002019-09-20 3:50PM EDT2019-10-110.720.530.65-0.03-4.00%43024.50%
COST191018C003100002019-09-20 3:56PM EDT2019-10-180.900.800.91-0.21-18.92%97023.01%
COST191025C003100002019-09-19 3:30PM EDT2019-10-251.421.001.190.00-13022.13%
COST191101C003100002019-09-20 1:57PM EDT2019-11-011.841.351.53+0.10+5.75%27021.77%
COST191115C003100002019-09-20 2:25PM EDT2019-11-152.502.022.17+0.02+0.81%46021.14%
COST200117C003100002019-09-20 3:24PM EDT2020-01-176.525.856.15+0.17+2.68%11022.38%
COST200417C003100002019-09-20 11:52AM EDT2020-04-1711.4010.3010.75+1.30+12.87%6022.73%
COST200619C003100002019-09-17 10:02AM EDT2020-06-1914.8011.7014.250.00-1023.67%
COST210115C003100002019-09-20 9:55AM EDT2021-01-1521.8719.8023.15+0.37+1.72%7024.71%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190927P003100002019-09-12 2:50PM EDT2019-09-2719.0521.2525.400.00-12059.57%
COST191004P003100002019-09-11 12:34PM EDT2019-10-0418.0521.5025.450.00-39040.86%
COST191011P003100002019-09-18 3:39PM EDT2019-10-1119.2021.7025.300.00-9032.02%
COST191018P003100002019-09-20 10:54AM EDT2019-10-1822.4823.5024.85-1.77-7.30%1024.98%
COST191025P003100002019-09-09 11:50AM EDT2019-10-2512.6022.0524.900.00--022.53%
COST191101P003100002019-09-17 10:25AM EDT2019-11-0121.3022.3025.250.00--022.14%
COST191115P003100002019-09-20 1:43PM EDT2019-11-1523.9024.5526.60-1.10-4.40%13023.76%
COST200117P003100002019-09-10 9:30AM EDT2020-01-1721.7027.5528.800.00-12020.58%
COST200417P003100002019-09-18 3:03PM EDT2020-04-1731.8230.8532.65+1.82+6.07%38020.57%
COST200619P003100002019-09-17 1:54PM EDT2020-06-1932.3533.2034.800.00-2020.39%
COST210115P003100002019-09-12 3:44PM EDT2021-01-1538.7538.5041.350.00-20020.53%