UK Markets close in 8 hrs 30 mins

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
33.46+1.85 (+5.85%)
At close: 04:00PM EDT
32.82 -0.64 (-1.91%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK221216C000350002021-12-29 2:12PM EDT35.0028.9824.4025.950.00-617339.80%
OSTK221216C000400002021-12-22 4:54PM EDT40.0028.4821.3522.650.00-268292.55%
OSTK221216C000450002021-12-29 2:12PM EDT45.0023.2318.6520.300.00-611264.38%
OSTK221216C000500002022-01-05 1:11PM EDT50.0017.9516.1517.90-1.07-5.63%5111240.72%
OSTK221216C000550002022-01-05 12:22PM EDT55.0016.2514.5016.00-2.57-13.66%106227.20%
OSTK221216C000600002022-01-05 3:38PM EDT60.0013.9212.8513.95-1.73-11.05%1182213.18%
OSTK221216C000750002022-01-05 2:25PM EDT75.009.638.7510.10-1.07-10.00%6158188.26%
OSTK221216C000800002022-01-05 2:25PM EDT80.008.608.059.45-1.35-13.57%684186.21%
OSTK221216C000850002022-01-05 11:34AM EDT85.008.597.208.55-1.00-10.43%1114181.53%
OSTK221216C000900002022-01-04 12:09PM EDT90.008.056.507.850.00-2135178.30%
OSTK221216C000950002021-12-15 12:24PM EDT95.0011.185.857.200.00-237175.20%
OSTK221216C001000002022-01-05 4:25PM EDT100.005.255.356.55-1.55-22.79%11194172.52%
OSTK221216C001050002022-01-04 1:47PM EDT105.006.604.855.950.00-1049169.73%
OSTK221216C001100002022-01-05 1:11PM EDT110.005.254.405.65-1.15-17.97%588168.63%
OSTK221216C001150002021-11-05 10:17AM EDT115.0024.7012.9515.900.00-112276.56%
OSTK221216C001200002021-12-31 1:07PM EDT120.005.163.704.850.00-1115165.50%
OSTK221216C001250002022-01-04 4:13PM EDT125.004.403.354.450.00-125163.48%
OSTK221216C001300002021-12-17 12:13PM EDT130.007.453.204.100.00-17162.82%
OSTK221216C001350002021-12-14 4:52PM EDT135.005.152.843.850.00-1016161.13%
OSTK221216C001400002021-12-21 4:44PM EDT140.005.052.413.600.00-1031158.67%
OSTK221216C001450002021-11-30 4:47PM EDT145.0012.103.304.500.00-2515173.36%
OSTK221216C001500002021-12-27 2:29PM EDT150.003.631.943.200.00-265156.49%
OSTK221216C001550002021-12-14 10:34AM EDT155.005.301.852.970.00-12156.01%
OSTK221216C001600002021-12-09 4:58PM EDT160.007.111.702.820.00-1062155.49%
OSTK221216C001650002022-01-04 4:27PM EDT165.002.801.922.680.00-123158.06%
OSTK221216C001700002021-11-30 12:10PM EDT170.008.352.433.000.00-57166.55%
OSTK221216C001750002021-12-28 4:44PM EDT175.002.651.202.670.00-134155.25%
OSTK221216C001800002021-12-23 4:45PM EDT180.002.821.352.550.00-18157.18%
OSTK221216C001850002021-12-23 11:13AM EDT185.002.441.852.160.00-1148159.81%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK221216P000350002022-01-05 3:21PM EDT35.005.004.705.60+0.70+16.28%31351.25%
OSTK221216P000400002021-12-22 11:08AM EDT40.005.006.557.700.00-2010334.89%
OSTK221216P000450002021-12-06 10:51AM EDT45.006.008.559.300.00-15380.00%
OSTK221216P000500002022-01-05 2:05PM EDT50.0011.5511.2513.15+0.58+5.29%12520.00%
OSTK221216P000550002021-12-29 11:03AM EDT55.0013.7014.7515.850.00-3100.00%
OSTK221216P000600002022-01-03 12:21PM EDT60.0016.1617.8519.150.00-21680.00%
OSTK221216P000750002021-12-29 10:59AM EDT75.0027.2228.8030.450.00-14520.00%
OSTK221216P000800002022-01-04 12:03PM EDT80.0032.0032.9034.300.00-1510.00%
OSTK221216P000850002021-11-08 12:58PM EDT85.0017.4025.6529.200.00-100.00%
OSTK221216P000900002021-12-16 4:47PM EDT90.0038.1541.2042.800.00-5400.00%
OSTK221216P000950002021-12-30 3:07PM EDT95.0041.2545.0047.250.00-251070.00%
OSTK221216P001000002021-11-23 1:44PM EDT100.0030.1344.8045.800.00-1220.00%
OSTK221216P001050002021-12-03 11:48AM EDT105.0039.0050.9552.650.00-1250.00%
OSTK221216P001100002021-10-28 2:24PM EDT110.0033.2536.1039.800.00-160.00%
OSTK221216P001150002021-11-10 7:54AM EDT115.0059.7549.5552.600.00--20.00%
OSTK221216P001200002021-11-10 7:54AM EDT120.0052.2753.3056.600.00-370.00%
OSTK221216P001250002021-11-10 7:54AM EDT125.0070.3057.7561.250.00-550.00%
OSTK221216P001300002021-11-10 7:54AM EDT130.0083.9161.8565.250.00--10.00%
OSTK221216P001350002021-11-10 7:54AM EDT135.0078.8566.6069.800.00-120.00%
OSTK221216P001450002021-11-10 7:54AM EDT145.00100.0075.5079.050.00-120.00%
OSTK221216P001500002021-11-10 7:54AM EDT150.0097.3980.0083.500.00-110.00%
OSTK221216P001600002021-11-10 7:54AM EDT160.0083.7589.9092.300.00-340.00%
OSTK221216P001650002021-11-10 7:54AM EDT165.00118.5094.5097.050.00-1880.00%
OSTK221216P001700002021-11-10 7:54AM EDT170.00122.8099.30101.550.00-210.00%
OSTK221216P001850002021-12-31 11:06AM EDT185.00126.25131.05132.450.00-1140.00%