UK markets close in 4 hours 53 minutes

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
27.19-1.11 (-3.92%)
At close: 04:00PM EDT
27.19 0.00 (0.00%)
Pre-market: 05:04AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK230120C000150002022-06-27 1:57PM EDT15.0016.720.000.000.00-600.00%
OSTK230120C000175002022-06-27 1:57PM EDT17.5014.800.000.000.00-600.00%
OSTK230120C000200002022-06-23 2:57PM EDT20.0014.150.000.000.00-1100.00%
OSTK230120C000225002022-06-21 3:23PM EDT22.5011.390.000.000.00-100.00%
OSTK230120C000250002022-06-29 9:38AM EDT25.008.030.000.000.00-100.00%
OSTK230120C000300002022-06-29 11:05AM EDT30.005.840.000.000.00-303.13%
OSTK230120C000350002022-06-29 3:00PM EDT35.004.350.000.000.00-506.25%
OSTK230120C000400002022-06-28 3:13PM EDT40.003.640.000.000.00-20012.50%
OSTK230120C000450002022-06-29 2:06PM EDT45.002.470.000.000.00-2012.50%
OSTK230120C000500002022-06-27 9:30AM EDT50.003.800.000.000.00-1012.50%
OSTK230120C000550002022-06-29 1:23PM EDT55.001.450.000.000.00-14025.00%
OSTK230120C000600002022-06-24 3:30PM EDT60.002.390.000.000.00-20025.00%
OSTK230120C000650002022-06-24 10:57AM EDT65.001.860.000.000.00-2025.00%
OSTK230120C000700002022-06-21 9:34AM EDT70.001.280.000.000.00-1025.00%
OSTK230120C000750002022-06-08 10:28AM EDT75.001.500.000.000.00-3025.00%
OSTK230120C000800002022-06-13 10:29AM EDT80.000.650.000.000.00-2025.00%
OSTK230120C000850002022-05-17 3:23PM EDT85.001.120.420.970.00-56293.26%
OSTK230120C000900002022-06-17 1:22PM EDT90.000.800.000.000.00-3025.00%
OSTK230120C000950002022-04-28 3:09PM EDT95.000.990.671.250.00-148106.49%
OSTK230120C001000002022-06-29 9:45AM EDT100.000.400.000.000.00-2025.00%
OSTK230120C001050002022-06-23 9:44AM EDT105.000.200.000.000.00-1050.00%
OSTK230120C001100002022-05-25 2:06PM EDT110.000.600.260.900.00-7404103.86%
OSTK230120C001150002022-05-16 3:08PM EDT115.000.650.210.870.00-1393104.79%
OSTK230120C001200002022-05-10 10:55AM EDT120.001.270.130.680.00-1515101.86%
OSTK230120C001250002022-06-28 11:50AM EDT125.000.320.000.000.00-1050.00%
OSTK230120C001300002022-05-09 10:45AM EDT130.001.150.000.000.00-1050.00%
OSTK230120C001350002022-06-17 9:30AM EDT135.000.400.000.000.00-2050.00%
OSTK230120C001400002022-05-12 9:53AM EDT140.000.380.140.550.00-1239106.74%
OSTK230120C001450002022-04-26 11:30AM EDT145.000.500.160.760.00-519113.48%
OSTK230120C001500002022-06-23 10:33AM EDT150.000.270.000.000.00-20050.00%
OSTK230120C001550002022-04-29 9:45AM EDT155.000.500.140.740.00-120115.92%
OSTK230120C001600002022-05-12 9:53AM EDT160.000.230.050.460.00-3133108.20%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK230120P000150002022-06-16 2:20PM EDT15.001.400.000.000.00-232025.00%
OSTK230120P000175002022-06-24 11:41AM EDT17.501.520.000.000.00-2012.50%
OSTK230120P000200002022-06-24 11:10AM EDT20.002.250.000.000.00-2012.50%
OSTK230120P000225002022-06-29 9:44AM EDT22.503.800.000.000.00-106.25%
OSTK230120P000250002022-06-28 11:38AM EDT25.004.510.000.000.00-203.13%
OSTK230120P000300002022-06-28 11:38AM EDT30.007.210.000.000.00-200.00%
OSTK230120P000350002022-06-22 12:13PM EDT35.0010.720.000.000.00-300.00%
OSTK230120P000400002022-06-22 12:13PM EDT40.0014.370.000.000.00-300.00%
OSTK230120P000450002022-05-25 2:37PM EDT45.0019.2715.2516.150.00-11680.00%
OSTK230120P000500002022-06-21 2:58PM EDT50.0022.260.000.000.00-300.00%
OSTK230120P000550002022-06-09 10:28AM EDT55.0024.940.000.000.00-100.00%
OSTK230120P000600002022-06-28 2:53PM EDT60.0032.300.000.000.00-200.00%
OSTK230120P000650002022-06-15 2:37PM EDT65.0036.400.000.000.00-100.00%
OSTK230120P000700002022-05-31 11:57AM EDT70.0039.620.000.000.00-200.00%
OSTK230120P000750002022-06-21 2:39PM EDT75.0045.550.000.000.00-100.00%
OSTK230120P000800002022-06-23 12:07PM EDT80.0049.450.000.000.00-100.00%
OSTK230120P000850002022-05-11 3:46PM EDT85.0056.3054.1554.950.00-3240.00%
OSTK230120P000900002022-06-22 3:57PM EDT90.0060.500.000.000.00-100.00%
OSTK230120P000950002022-02-02 11:31AM EDT95.0051.3048.2049.300.00-240.00%
OSTK230120P001000002022-05-19 9:46AM EDT100.0072.6070.5071.350.00-10160.00%
OSTK230120P001050002021-11-17 2:05PM EDT105.0027.5547.9550.600.00--40.00%
OSTK230120P001100002022-06-22 12:45PM EDT110.0080.500.000.000.00-100.00%
OSTK230120P001150002022-06-17 3:20PM EDT115.0085.800.000.000.00-100.00%
OSTK230120P001200002022-04-07 1:24PM EDT120.0080.3084.7585.850.00--30.00%
OSTK230120P001250002022-01-10 1:03PM EDT125.0075.5074.6577.150.00-150.00%
OSTK230120P001350002021-11-10 7:54AM EDT135.0073.8467.6070.600.00-110.00%
OSTK230120P001400002021-11-03 10:39AM EDT140.0052.1568.1070.900.00--10.00%
OSTK230120P001600002021-11-10 7:54AM EDT160.0093.1090.0593.150.00-120.00%