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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK230120C000350002022-01-21 12:03PM EST35.0017.2013.9015.85-0.40-2.27%617379.82%
OSTK230120C000400002022-01-21 12:50PM EST40.0014.0012.6013.85-2.50-15.15%12250781.71%
OSTK230120C000450002022-01-21 1:56PM EST45.0012.6511.1012.30-0.90-6.64%77382.35%
OSTK230120C000500002022-01-21 3:44PM EST50.0010.159.0510.85-3.25-24.25%1927380.07%
OSTK230120C000550002022-01-21 2:25PM EST55.009.507.809.55-2.30-19.49%1017279.54%
OSTK230120C000600002022-01-21 10:29AM EST60.008.507.809.15-1.25-12.82%5839784.61%
OSTK230120C000650002022-01-21 12:12PM EST65.007.807.007.80-1.53-16.40%324183.45%
OSTK230120C000700002022-01-21 3:05PM EST70.006.505.457.10-2.15-24.86%5925381.20%
OSTK230120C000750002022-01-21 11:49AM EST75.006.045.306.95-1.21-16.69%37984.53%
OSTK230120C000800002022-01-20 9:36AM EST80.005.904.906.55-2.65-30.99%121485.82%
OSTK230120C000850002022-01-19 11:46AM EST85.005.794.205.750.00-17284.33%
OSTK230120C000900002022-01-21 3:24PM EST90.004.354.205.35-1.30-23.01%212186.16%
OSTK230120C000950002021-12-27 10:14AM EST95.009.233.205.100.00-14784.67%
OSTK230120C001000002022-01-19 2:28PM EST100.004.153.254.55-0.85-17.00%115185.55%
OSTK230120C001050002022-01-18 10:35AM EST105.004.352.984.050.00-632185.13%
OSTK230120C001100002022-01-21 1:24PM EST110.003.302.724.00-0.45-12.00%340086.26%
OSTK230120C001150002022-01-20 9:34AM EST115.003.902.313.550.00-538684.91%
OSTK230120C001200002022-01-13 2:23PM EST120.003.601.733.400.00-213383.76%
OSTK230120C001250002022-01-14 1:06PM EST125.003.251.843.350.00-421385.96%
OSTK230120C001300002022-01-06 9:31AM EST130.004.001.843.150.00-51686.88%
OSTK230120C001350002022-01-03 1:27PM EST135.005.051.732.990.00-35887.34%
OSTK230120C001400002021-12-27 11:33AM EST140.005.051.212.990.00-17986.43%
OSTK230120C001450002021-12-29 9:46AM EST145.004.111.432.930.00-4688.79%
OSTK230120C001500002022-01-14 3:18PM EST150.002.440.902.780.00-12686.72%
OSTK230120C001550002021-12-29 9:46AM EST155.003.670.892.650.00-22287.37%
OSTK230120C001600002022-01-18 12:57PM EST160.002.001.002.440.00-111688.16%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK230120P000350002022-01-21 3:39PM EST35.008.958.609.40+1.72+23.79%346179.74%
OSTK230120P000400002022-01-21 10:58AM EST40.0011.0011.5012.45+1.41+14.70%194179.11%
OSTK230120P000450002022-01-21 10:32AM EST45.0014.2914.2515.95+1.71+13.59%208077.65%
OSTK230120P000500002022-01-18 9:39AM EST50.0015.3918.2019.000.00-214077.05%
OSTK230120P000550002022-01-21 2:18PM EST55.0021.8522.0023.20+4.85+28.53%116878.26%
OSTK230120P000600002022-01-21 9:30AM EST60.0024.2025.2527.00+2.80+13.08%162775.44%
OSTK230120P000650002022-01-21 10:09AM EST65.0030.2530.1031.15+7.26+31.58%13277.77%
OSTK230120P000700002022-01-18 1:22PM EST70.0030.5033.6035.950.00-13577.15%
OSTK230120P000750002022-01-19 9:37AM EST75.0034.3738.7039.850.00-13378.13%
OSTK230120P000800002022-01-20 12:29PM EST80.0038.3342.2544.750.00-29076.67%
OSTK230120P000850002021-11-30 3:46PM EST85.0023.3033.5535.500.00-1300.00%
OSTK230120P000900002021-12-21 12:29PM EST90.0037.1552.2053.650.00-8623879.15%
OSTK230120P000950002022-01-14 3:58PM EST95.0050.6055.7558.700.00-1576.66%
OSTK230120P001000002021-11-23 10:56AM EST100.0030.0045.1546.350.00-1160.00%
OSTK230120P001050002021-11-17 1:05PM EST105.0027.5547.9550.600.00--40.00%
OSTK230120P001100002022-01-07 2:46PM EST110.0061.0070.8572.650.00-41780.09%
OSTK230120P001150002021-11-10 6:54AM EST115.0075.5050.1553.150.00-110.00%
OSTK230120P001250002022-01-10 12:03PM EST125.0075.5085.2587.250.00-1581.52%
OSTK230120P001350002021-11-10 6:54AM EST135.0073.8467.6070.600.00-110.00%
OSTK230120P001400002021-11-03 9:39AM EST140.0052.1568.1070.900.00--10.00%
OSTK230120P001600002021-11-10 6:54AM EST160.0093.1090.0593.150.00-120.00%