UK Markets open in 40 mins

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
25.06+1.59 (+6.77%)
At close: 04:00PM EDT
25.00 -0.06 (-0.24%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK221216C000200002022-07-12 3:59PM EDT20.008.5812.5012.900.00--85253.27%
OSTK221216C000225002022-08-08 11:16AM EDT22.5012.2510.8011.250.00--4230.37%
OSTK221216C000250002022-08-11 10:59AM EDT25.009.319.109.30+1.90+25.64%3180204.88%
OSTK221216C000300002022-08-11 10:20AM EDT30.007.256.356.55+2.20+43.56%2864175.44%
OSTK221216C000350002022-08-11 10:23AM EDT35.004.804.254.45+1.35+39.13%72,346155.44%
OSTK221216C000400002022-08-11 1:52PM EDT40.003.062.973.05+0.89+41.01%14543145.46%
OSTK221216C000450002022-08-11 12:45PM EDT45.002.042.032.21-0.28-12.07%52266139.70%
OSTK221216C000500002022-08-11 10:38AM EDT50.001.521.401.50+0.34+28.81%3227134.18%
OSTK221216C000550002022-08-11 9:30AM EDT55.000.930.971.16+0.04+4.49%2105132.57%
OSTK221216C000600002022-08-11 10:44AM EDT60.000.780.650.87+0.17+27.87%2137130.18%
OSTK221216C000650002022-08-08 10:53AM EDT65.000.550.280.750.00--48126.76%
OSTK221216C000750002022-08-09 10:22AM EDT75.000.250.170.580.00-3209131.64%
OSTK221216C000800002022-08-02 10:20AM EDT80.000.310.030.590.00-1062132.72%
OSTK221216C000850002022-08-05 9:30AM EDT85.000.270.130.480.00-1124137.40%
OSTK221216C000900002022-08-10 11:44AM EDT90.000.480.040.45+0.18+60.00%4209137.11%
OSTK221216C000950002022-08-11 2:01PM EDT95.000.320.160.31+0.09+39.13%1126140.63%
OSTK221216C001000002022-08-05 3:13PM EDT100.000.190.040.310.00-11341138.48%
OSTK221216C001050002022-08-01 10:33AM EDT105.000.130.070.320.00-1058144.53%
OSTK221216C001100002022-01-05 1:11PM EDT110.005.254.405.65-1.15-17.97%588308.45%
OSTK221216C001150002021-11-05 10:17AM EDT115.0024.7012.9515.900.00-112524.95%
OSTK221216C001200002022-08-10 10:40AM EDT120.000.170.140.35-0.01-5.56%2120159.77%
OSTK221216C001250002022-07-11 10:05AM EDT125.000.200.030.310.00-130154.69%
OSTK221216C001300002021-12-17 12:13PM EDT130.007.453.204.100.00-17292.33%
OSTK221216C001350002021-12-14 4:52PM EDT135.005.152.843.850.00-1016288.18%
OSTK221216C001400002022-08-08 9:58AM EDT140.000.100.050.330.00-1028165.43%
OSTK221216C001450002022-07-19 9:45AM EDT145.000.010.050.310.00-2515166.80%
OSTK221216C001500002022-07-05 12:15PM EDT150.000.200.040.240.00-269163.67%
OSTK221216C001550002021-12-14 10:34AM EDT155.005.301.852.970.00-12275.34%
OSTK221216C001600002021-12-09 4:58PM EDT160.007.111.702.820.00-1062273.73%
OSTK221216C001650002022-01-04 4:27PM EDT165.002.801.922.680.00-123277.59%
OSTK221216C001700002021-11-30 12:10PM EDT170.008.352.433.000.00-57292.24%
OSTK221216C001750002021-12-28 4:44PM EDT175.002.651.202.670.00-134271.29%
OSTK221216C001800002022-08-08 9:54AM EDT180.000.100.040.240.00-127176.56%
OSTK221216C001850002022-07-15 11:33AM EDT185.000.050.050.190.00-1261175.20%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK221216P000150002022-08-09 9:30AM EDT15.000.470.310.550.00-12190.23%
OSTK221216P000175002022-08-04 2:01PM EDT17.501.050.401.010.00--6580.76%
OSTK221216P000200002022-08-09 9:59AM EDT20.001.200.931.350.00-161072.85%
OSTK221216P000225002022-08-11 10:21AM EDT22.501.691.731.93-0.59-25.88%11,07366.80%
OSTK221216P000250002022-08-11 10:10AM EDT25.002.402.512.55-0.60-20.00%436855.27%
OSTK221216P000300002022-08-11 1:10PM EDT30.004.754.654.85-1.15-19.49%43480.00%
OSTK221216P000350002022-07-29 3:36PM EDT35.009.007.557.800.00-31830.00%
OSTK221216P000400002022-08-02 2:51PM EDT40.0012.5511.1511.400.00-21890.00%
OSTK221216P000450002022-08-11 1:10PM EDT45.0015.3515.2015.45-5.00-24.57%11090.00%
OSTK221216P000500002022-08-02 12:30PM EDT50.0022.0019.5519.800.00-1810.00%
OSTK221216P000550002022-08-03 10:19AM EDT55.0026.5524.1524.550.00-1400.00%
OSTK221216P000600002022-07-01 1:25PM EDT60.0035.0930.5531.000.00-21510.00%
OSTK221216P000750002022-07-18 10:00AM EDT75.0047.1543.5043.900.00-14400.00%
OSTK221216P000800002022-01-04 12:03PM EDT80.0032.0032.9034.300.00-1510.00%
OSTK221216P000850002022-07-06 1:06PM EDT85.0058.2055.1555.450.00-1270.00%
OSTK221216P000900002022-07-06 1:06PM EDT90.0063.1960.2060.550.00-580.00%
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%
OSTK221216P001850002022-07-15 10:00AM EDT185.00159.25153.45153.800.00-1130.00%