COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:310.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920C003100002019-09-18 2:56PM EDT2019-09-200.010.000.00-0.01-50.00%2012.50%
COST190927C003100002019-09-18 3:35PM EDT2019-09-270.080.000.00-0.01-11.11%4806.25%
COST191004C003100002019-09-18 2:55PM EDT2019-10-040.870.000.00-0.01-1.14%306.25%
COST191011C003100002019-09-18 10:39AM EDT2019-10-111.680.000.00+0.27+19.15%2106.25%
COST191018C003100002019-09-18 3:51PM EDT2019-10-181.820.000.00-0.01-0.55%14006.25%
COST191025C003100002019-09-18 10:08AM EDT2019-10-252.330.000.00+0.19+8.88%303.13%
COST191101C003100002019-09-18 3:23PM EDT2019-11-012.480.000.00-0.21-7.81%1303.13%
COST191115C003100002019-09-18 3:44PM EDT2019-11-153.600.000.00+0.09+2.56%6103.13%
COST200117C003100002019-09-18 2:52PM EDT2020-01-177.390.000.00+0.14+1.93%503.13%
COST200417C003100002019-09-18 2:43PM EDT2020-04-1712.300.000.00-0.45-3.53%3101.56%
COST200619C003100002019-09-17 10:02AM EDT2020-06-1914.800.000.000.00-101.56%
COST210115C003100002019-09-17 1:29PM EDT2021-01-1523.050.000.000.00-101.56%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920P003100002019-09-18 2:42PM EDT2019-09-2019.800.000.00+0.50+2.59%600.00%
COST190927P003100002019-09-12 2:50PM EDT2019-09-2719.050.000.000.00-1200.00%
COST191004P003100002019-09-11 12:34PM EDT2019-10-0418.050.000.000.00-3900.00%
COST191011P003100002019-09-18 3:39PM EDT2019-10-1119.200.000.00-1.00-4.95%900.00%
COST191018P003100002019-09-17 1:37PM EDT2019-10-1821.010.000.000.00-100.00%
COST191025P003100002019-09-09 11:50AM EDT2019-10-2512.600.000.000.00--00.00%
COST191101P003100002019-09-17 10:25AM EDT2019-11-0121.300.000.000.00--00.00%
COST191115P003100002019-09-18 2:27PM EDT2019-11-1522.800.000.00+1.45+6.79%300.00%
COST200117P003100002019-09-10 9:30AM EDT2020-01-1721.700.000.000.00-1200.00%
COST200417P003100002019-09-18 3:03PM EDT2020-04-1730.000.000.00-1.35-4.31%3800.00%
COST200619P003100002019-09-17 1:54PM EDT2020-06-1932.350.000.000.00-200.00%
COST210115P003100002019-09-12 3:44PM EDT2021-01-1538.750.000.000.00-2000.00%