UK markets close in 8 hours 25 minutes

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
40.86-3.78 (-8.47%)
At close: 04:00PM EST
40.50 -0.36 (-0.88%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220318C000400002022-01-21 3:48PM EST40.006.300.000.000.00-1900.00%
OSTK220318C000450002022-01-21 11:37AM EST45.004.850.000.000.00-5506.25%
OSTK220318C000500002022-01-21 3:37PM EST50.003.000.000.000.00-166012.50%
OSTK220318C000550002022-01-21 3:40PM EST55.002.010.000.000.00-239012.50%
OSTK220318C000600002022-01-21 3:18PM EST60.001.650.000.000.00-55025.00%
OSTK220318C000650002022-01-21 3:08PM EST65.001.330.000.000.00-44025.00%
OSTK220318C000700002022-01-21 3:31PM EST70.001.120.000.000.00-164025.00%
OSTK220318C000750002022-01-21 1:36PM EST75.000.920.000.000.00-10025.00%
OSTK220318C000800002022-01-21 2:44PM EST80.000.750.000.000.00-5050.00%
OSTK220318C000850002022-01-21 3:59PM EST85.000.650.000.000.00-109050.00%
OSTK220318C000900002022-01-21 3:52PM EST90.000.490.000.000.00-2050.00%
OSTK220318C000950002022-01-20 12:19PM EST95.000.680.000.000.00-4050.00%
OSTK220318C001000002022-01-21 12:56PM EST100.000.460.000.000.00-4050.00%
OSTK220318C001050002022-01-21 3:33PM EST105.000.520.000.000.00-55050.00%
OSTK220318C001100002022-01-21 2:44PM EST110.000.520.000.000.00-1050.00%
OSTK220318C001150002022-01-21 2:44PM EST115.000.530.000.000.00-2050.00%
OSTK220318C001200002022-01-20 11:32AM EST120.000.400.000.000.00-3050.00%
OSTK220318C001250002022-01-21 3:28PM EST125.000.350.000.000.00-26050.00%
OSTK220318C001300002022-01-21 9:33AM EST130.000.270.000.000.00-5050.00%
OSTK220318C001350002022-01-07 3:59PM EST135.000.540.000.000.00-1050.00%
OSTK220318C001400002022-01-11 2:15PM EST140.000.600.000.000.00-2050.00%
OSTK220318C001450002022-01-20 11:47AM EST145.000.190.000.000.00-2050.00%
OSTK220318C001500002022-01-20 11:43AM EST150.000.210.000.000.00-1050.00%
OSTK220318C001600002022-01-18 12:13AM EST160.000.350.000.000.00--050.00%
OSTK220318C001650002022-01-04 3:53PM EST165.000.380.000.000.00-1050.00%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220318P000400002022-01-21 3:43PM EST40.004.850.000.000.00-13101.56%
OSTK220318P000450002022-01-21 3:12PM EST45.008.150.000.000.00-1900.00%
OSTK220318P000500002022-01-21 3:38PM EST50.0011.500.000.000.00-2700.00%
OSTK220318P000550002022-01-21 11:14AM EST55.0015.110.000.000.00-1600.00%
OSTK220318P000600002022-01-21 3:54PM EST60.0020.420.000.000.00-900.00%
OSTK220318P000650002022-01-21 2:47PM EST65.0024.400.000.000.00-1000.00%
OSTK220318P000700002022-01-18 2:01PM EST70.0025.050.000.000.00-1000.00%
OSTK220318P000750002022-01-21 3:54PM EST75.0034.640.000.000.00-100.00%
OSTK220318P000800002022-01-21 3:28PM EST80.0039.900.000.000.00-40200.00%
OSTK220318P000850002022-01-21 3:30PM EST85.0044.700.000.000.00-300.00%
OSTK220318P000900002022-01-20 3:21PM EST90.0045.040.000.000.00-100.00%
OSTK220318P000950002022-01-14 9:52AM EST95.0045.120.000.000.00-500.00%
OSTK220318P001000002022-01-06 12:53PM EST100.0046.400.000.000.00-300.00%
OSTK220318P001050002021-12-27 1:54PM EST105.0044.290.000.000.00-100.00%
OSTK220318P001100002022-01-20 11:01AM EST110.0062.070.000.000.00-100.00%
OSTK220318P001150002021-12-13 3:54PM EST115.0047.960.000.000.00-10000.00%
OSTK220318P001200002021-11-30 12:29PM EST120.0039.0558.7060.550.00-140.00%
OSTK220318P001300002021-11-16 2:06PM EST130.0030.8065.8568.000.00--10.00%
OSTK220318P001450002021-11-02 2:16PM EST145.0048.2566.0568.200.00-1541550.00%
OSTK220318P001600002021-12-13 12:07AM EST160.0078.55104.05105.650.00--00.00%
OSTK220318P001650002021-11-23 11:25AM EST165.0072.70102.35103.600.00--50.00%