UK markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
24.35-0.17 (-0.69%)
At close: 04:00PM EDT
24.30 -0.05 (-0.21%)
After hours: 05:54PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK230120C000150002022-09-20 10:44AM EDT15.0011.8210.1510.500.00-179495.41%
OSTK230120C000175002022-09-21 3:28PM EDT17.509.308.258.500.00-11289.21%
OSTK230120C000200002022-09-30 3:02PM EDT20.006.906.506.80-0.30-4.17%11,21684.62%
OSTK230120C000225002022-09-26 1:52PM EDT22.504.955.105.400.00-27922082.72%
OSTK230120C000250002022-09-30 12:20PM EDT25.004.303.854.30-0.27-5.91%215180.86%
OSTK230120C000300002022-09-30 2:29PM EDT30.002.652.292.56+0.32+13.73%560379.20%
OSTK230120C000350002022-09-30 3:43PM EDT35.001.491.401.54+0.05+3.47%191,72879.35%
OSTK230120C000400002022-09-28 3:46PM EDT40.000.980.800.950.00-881,21279.00%
OSTK230120C000450002022-09-23 11:12AM EDT45.000.600.500.780.00-527682.96%
OSTK230120C000500002022-09-30 3:41PM EDT50.000.400.380.40-0.07-14.89%583982.32%
OSTK230120C000550002022-09-30 11:37AM EDT55.000.300.230.410.00-140086.43%
OSTK230120C000600002022-09-27 9:50AM EDT60.000.210.120.360.00-4043088.28%
OSTK230120C000650002022-09-06 9:55AM EDT65.000.410.070.300.00-131790.14%
OSTK230120C000700002022-09-29 2:35PM EDT70.000.200.170.190.00-1040894.92%
OSTK230120C000750002022-08-26 9:46AM EDT75.000.250.100.220.00-139197.85%
OSTK230120C000800002022-09-28 10:57AM EDT80.000.150.030.210.00-539398.05%
OSTK230120C000850002022-09-19 9:30AM EDT85.000.150.070.190.00-169102.93%
OSTK230120C000900002022-09-16 9:52AM EDT90.000.070.020.180.00-1182102.93%
OSTK230120C000950002022-07-05 12:56PM EDT95.000.420.090.400.00-248120.80%
OSTK230120C001000002022-09-28 9:57AM EDT100.000.090.050.130.00-1426108.01%
OSTK230120C001050002022-09-26 11:51AM EDT105.000.160.030.140.00-10298110.16%
OSTK230120C001100002022-09-07 9:30AM EDT110.000.110.030.140.00-1394112.89%
OSTK230120C001150002022-09-22 12:37PM EDT115.000.090.070.130.00-1379117.97%
OSTK230120C001200002022-08-16 12:40PM EDT120.000.430.000.160.00-5484117.19%
OSTK230120C001250002022-08-17 9:38AM EDT125.000.220.030.750.00-15232149.02%
OSTK230120C001300002022-08-16 12:23PM EDT130.000.230.000.150.00-117121.09%
OSTK230120C001350002022-06-17 9:30AM EDT135.000.400.070.280.00-251136.91%
OSTK230120C001400002022-07-28 1:56PM EDT140.000.150.030.170.00-1235129.49%
OSTK230120C001450002022-07-28 1:56PM EDT145.000.130.000.160.00-120128.13%
OSTK230120C001500002022-08-22 9:30AM EDT150.000.080.000.000.00-53550.00%
OSTK230120C001550002022-04-29 9:45AM EDT155.000.500.140.740.00-120166.11%
OSTK230120C001600002022-09-19 12:57PM EDT160.000.050.000.050.00-2133118.75%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK230120P000150002022-09-27 11:40AM EDT15.000.780.650.770.00-1426085.16%
OSTK230120P000175002022-09-12 11:17AM EDT17.500.751.221.320.00-13381.93%
OSTK230120P000200002022-09-26 3:14PM EDT20.002.282.022.280.00-1017381.20%
OSTK230120P000225002022-09-26 12:02PM EDT22.503.353.053.250.00-1212677.71%
OSTK230120P000250002022-09-29 2:00PM EDT25.004.554.354.500.00-51,10675.27%
OSTK230120P000300002022-09-30 12:56PM EDT30.007.447.707.90-0.31-4.00%216773.93%
OSTK230120P000350002022-09-30 1:29PM EDT35.0011.1711.6512.00-0.28-2.45%10165072.66%
OSTK230120P000400002022-09-29 2:49PM EDT40.0016.2016.1516.350.00-21,14770.80%
OSTK230120P000450002022-09-12 12:33PM EDT45.0015.6320.8521.200.00-216772.95%
OSTK230120P000500002022-09-27 3:58PM EDT50.0026.7025.5526.000.00-10022966.60%
OSTK230120P000550002022-09-12 9:55AM EDT55.0025.4130.6031.000.00-316675.59%
OSTK230120P000600002022-09-27 12:02PM EDT60.0036.7035.5035.850.00-944864.84%
OSTK230120P000650002022-07-13 10:05AM EDT65.0039.4333.4534.000.00-1540.00%
OSTK230120P000700002022-08-12 11:45AM EDT70.0038.9641.1541.600.00-1430.00%
OSTK230120P000750002022-09-15 10:06AM EDT75.0046.1050.5050.800.00-1862.50%
OSTK230120P000800002022-09-09 9:39AM EDT80.0051.8055.4555.850.00-1065.63%
OSTK230120P000850002022-08-12 9:40AM EDT85.0053.3056.0556.450.00-100.00%
OSTK230120P000900002022-08-09 10:01AM EDT90.0060.0063.9564.300.00-100.00%
OSTK230120P000950002022-02-02 11:31AM EDT95.0051.3048.2049.300.00-240.00%
OSTK230120P001000002022-08-08 11:59AM EDT100.0068.1074.1574.550.00-100.00%
OSTK230120P001050002021-11-17 2:05PM EDT105.0027.5547.9550.600.00--40.00%
OSTK230120P001100002022-06-22 12:45PM EDT110.0080.5081.8082.150.00-110.00%
OSTK230120P001150002022-06-17 3:20PM EDT115.0085.8088.3588.750.00-100.00%
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%