UK Markets closed

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
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK221216C000350002021-12-29 1:12PM EST35.0028.9824.4025.950.00-617171.48%
OSTK221216C000400002021-12-22 3:54PM EST40.0028.4821.3522.650.00-268153.38%
OSTK221216C000450002021-12-29 1:12PM EST45.0023.2318.6520.300.00-611142.33%
OSTK221216C000500002022-01-05 12:11PM EST50.0017.9516.1517.90-1.07-5.63%5111132.31%
OSTK221216C000550002022-01-05 11:22AM EST55.0016.2514.5016.00-2.57-13.66%106127.08%
OSTK221216C000600002022-01-05 2:38PM EST60.0013.9212.8513.95-1.73-11.05%1182120.98%
OSTK221216C000750002022-01-05 1:25PM EST75.009.638.7510.10-1.07-10.00%6158110.49%
OSTK221216C000800002022-01-05 1:25PM EST80.008.608.059.45-1.35-13.57%684110.28%
OSTK221216C000850002022-01-05 10:34AM EST85.008.597.208.55-1.00-10.43%1114108.34%
OSTK221216C000900002022-01-04 11:09AM EST90.008.056.507.850.00-2135107.17%
OSTK221216C000950002021-12-15 11:24AM EST95.0011.185.857.200.00-237105.97%
OSTK221216C001000002022-01-05 3:25PM EST100.005.255.356.55-1.55-22.79%11194104.94%
OSTK221216C001050002022-01-04 12:47PM EST105.006.604.855.950.00-1049103.78%
OSTK221216C001100002022-01-05 12:11PM EST110.005.254.405.65-1.15-17.97%588103.61%
OSTK221216C001150002021-11-05 9:17AM EST115.0024.7012.9515.900.00-112168.62%
OSTK221216C001200002021-12-31 12:07PM EST120.005.163.704.850.00-1115102.55%
OSTK221216C001250002022-01-04 3:13PM EST125.004.403.354.450.00-125101.67%
OSTK221216C001300002021-12-17 11:13AM EST130.007.453.204.100.00-17101.61%
OSTK221216C001350002021-12-14 3:52PM EST135.005.152.843.850.00-1016100.88%
OSTK221216C001400002021-12-21 3:44PM EST140.005.052.413.600.00-103199.65%
OSTK221216C001450002021-11-30 3:47PM EST145.0012.103.304.500.00-2515109.11%
OSTK221216C001500002021-12-27 1:29PM EST150.003.631.943.200.00-26598.83%
OSTK221216C001550002021-12-14 9:34AM EST155.005.301.852.970.00-1298.75%
OSTK221216C001600002021-12-09 3:58PM EST160.007.111.702.820.00-106298.66%
OSTK221216C001650002022-01-04 3:27PM EST165.002.801.922.680.00-123100.46%
OSTK221216C001700002021-11-30 11:10AM EST170.008.352.433.000.00-57106.03%
OSTK221216C001750002021-12-28 3:44PM EST175.002.651.202.670.00-13499.10%
OSTK221216C001800002021-12-23 3:45PM EST180.002.821.352.550.00-18100.51%
OSTK221216C001850002021-12-23 10:13AM EST185.002.441.852.160.00-1148102.34%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK221216P000350002022-01-05 2:21PM EST35.005.004.705.60+0.70+16.28%31354.52%
OSTK221216P000400002021-12-22 10:08AM EST40.005.006.557.700.00-2010353.64%
OSTK221216P000450002021-12-06 9:51AM EST45.006.008.559.300.00-153843.64%
OSTK221216P000500002022-01-05 1:05PM EST50.0011.5511.2513.15+0.58+5.29%125245.48%
OSTK221216P000550002021-12-29 10:03AM EST55.0013.7014.7515.850.00-31036.07%
OSTK221216P000600002022-01-03 11:21AM EST60.0016.1617.8519.150.00-216816.21%
OSTK221216P000750002021-12-29 9:59AM EST75.0027.2228.8030.450.00-14520.00%
OSTK221216P000800002022-01-04 11:03AM EST80.0032.0032.9034.300.00-1510.00%
OSTK221216P000850002021-11-08 11:58AM EST85.0017.4025.6529.200.00-100.00%
OSTK221216P000900002021-12-16 3:47PM EST90.0038.1541.2042.800.00-5400.00%
OSTK221216P000950002021-12-30 2:07PM EST95.0041.2545.0047.250.00-251070.00%
OSTK221216P001000002021-11-23 12:44PM EST100.0030.1344.8045.800.00-1220.00%
OSTK221216P001050002021-12-03 10:48AM EST105.0039.0050.9552.650.00-1250.00%
OSTK221216P001100002021-10-28 1:24PM EST110.0033.2536.1039.800.00-160.00%
OSTK221216P001150002021-11-10 6:54AM EST115.0059.7549.5552.600.00--20.00%
OSTK221216P001200002021-11-10 6:54AM EST120.0052.2753.3056.600.00-370.00%
OSTK221216P001250002021-11-10 6:54AM EST125.0070.3057.7561.250.00-550.00%
OSTK221216P001300002021-11-10 6:54AM EST130.0083.9161.8565.250.00--10.00%
OSTK221216P001350002021-11-10 6:54AM EST135.0078.8566.6069.800.00-120.00%
OSTK221216P001450002021-11-10 6:54AM EST145.00100.0075.5079.050.00-120.00%
OSTK221216P001500002021-11-10 6:54AM EST150.0097.3980.0083.500.00-110.00%
OSTK221216P001600002021-11-10 6:54AM EST160.0083.7589.9092.300.00-340.00%
OSTK221216P001650002021-11-10 6:54AM EST165.00118.5094.5097.050.00-1880.00%
OSTK221216P001700002021-11-10 6:54AM EST170.00122.8099.30101.550.00-210.00%
OSTK221216P001850002021-12-31 10:06AM EST185.00126.25131.05132.450.00-1140.00%