Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230120C00035000 | 2022-01-21 12:03PM EST | 35.00 | 17.20 | 13.90 | 15.85 | -0.40 | -2.27% | 6 | 173 | 79.82% |
| OSTK230120C00040000 | 2022-01-21 12:50PM EST | 40.00 | 14.00 | 12.60 | 13.85 | -2.50 | -15.15% | 122 | 507 | 81.71% |
| OSTK230120C00045000 | 2022-01-21 1:56PM EST | 45.00 | 12.65 | 11.10 | 12.30 | -0.90 | -6.64% | 7 | 73 | 82.35% |
| OSTK230120C00050000 | 2022-01-21 3:44PM EST | 50.00 | 10.15 | 9.05 | 10.85 | -3.25 | -24.25% | 19 | 273 | 80.07% |
| OSTK230120C00055000 | 2022-01-21 2:25PM EST | 55.00 | 9.50 | 7.80 | 9.55 | -2.30 | -19.49% | 10 | 172 | 79.54% |
| OSTK230120C00060000 | 2022-01-21 10:29AM EST | 60.00 | 8.50 | 7.80 | 9.15 | -1.25 | -12.82% | 58 | 397 | 84.61% |
| OSTK230120C00065000 | 2022-01-21 12:12PM EST | 65.00 | 7.80 | 7.00 | 7.80 | -1.53 | -16.40% | 3 | 241 | 83.45% |
| OSTK230120C00070000 | 2022-01-21 3:05PM EST | 70.00 | 6.50 | 5.45 | 7.10 | -2.15 | -24.86% | 59 | 253 | 81.20% |
| OSTK230120C00075000 | 2022-01-21 11:49AM EST | 75.00 | 6.04 | 5.30 | 6.95 | -1.21 | -16.69% | 3 | 79 | 84.53% |
| OSTK230120C00080000 | 2022-01-20 9:36AM EST | 80.00 | 5.90 | 4.90 | 6.55 | -2.65 | -30.99% | 1 | 214 | 85.82% |
| OSTK230120C00085000 | 2022-01-19 11:46AM EST | 85.00 | 5.79 | 4.20 | 5.75 | 0.00 | - | 1 | 72 | 84.33% |
| OSTK230120C00090000 | 2022-01-21 3:24PM EST | 90.00 | 4.35 | 4.20 | 5.35 | -1.30 | -23.01% | 2 | 121 | 86.16% |
| OSTK230120C00095000 | 2021-12-27 10:14AM EST | 95.00 | 9.23 | 3.20 | 5.10 | 0.00 | - | 1 | 47 | 84.67% |
| OSTK230120C00100000 | 2022-01-19 2:28PM EST | 100.00 | 4.15 | 3.25 | 4.55 | -0.85 | -17.00% | 1 | 151 | 85.55% |
| OSTK230120C00105000 | 2022-01-18 10:35AM EST | 105.00 | 4.35 | 2.98 | 4.05 | 0.00 | - | 6 | 321 | 85.13% |
| OSTK230120C00110000 | 2022-01-21 1:24PM EST | 110.00 | 3.30 | 2.72 | 4.00 | -0.45 | -12.00% | 3 | 400 | 86.26% |
| OSTK230120C00115000 | 2022-01-20 9:34AM EST | 115.00 | 3.90 | 2.31 | 3.55 | 0.00 | - | 5 | 386 | 84.91% |
| OSTK230120C00120000 | 2022-01-13 2:23PM EST | 120.00 | 3.60 | 1.73 | 3.40 | 0.00 | - | 2 | 133 | 83.76% |
| OSTK230120C00125000 | 2022-01-14 1:06PM EST | 125.00 | 3.25 | 1.84 | 3.35 | 0.00 | - | 4 | 213 | 85.96% |
| OSTK230120C00130000 | 2022-01-06 9:31AM EST | 130.00 | 4.00 | 1.84 | 3.15 | 0.00 | - | 5 | 16 | 86.88% |
| OSTK230120C00135000 | 2022-01-03 1:27PM EST | 135.00 | 5.05 | 1.73 | 2.99 | 0.00 | - | 3 | 58 | 87.34% |
| OSTK230120C00140000 | 2021-12-27 11:33AM EST | 140.00 | 5.05 | 1.21 | 2.99 | 0.00 | - | 1 | 79 | 86.43% |
| OSTK230120C00145000 | 2021-12-29 9:46AM EST | 145.00 | 4.11 | 1.43 | 2.93 | 0.00 | - | 4 | 6 | 88.79% |
| OSTK230120C00150000 | 2022-01-14 3:18PM EST | 150.00 | 2.44 | 0.90 | 2.78 | 0.00 | - | 1 | 26 | 86.72% |
| OSTK230120C00155000 | 2021-12-29 9:46AM EST | 155.00 | 3.67 | 0.89 | 2.65 | 0.00 | - | 2 | 22 | 87.37% |
| OSTK230120C00160000 | 2022-01-18 12:57PM EST | 160.00 | 2.00 | 1.00 | 2.44 | 0.00 | - | 1 | 116 | 88.16% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230120P00035000 | 2022-01-21 3:39PM EST | 35.00 | 8.95 | 8.60 | 9.40 | +1.72 | +23.79% | 3 | 461 | 79.74% |
| OSTK230120P00040000 | 2022-01-21 10:58AM EST | 40.00 | 11.00 | 11.50 | 12.45 | +1.41 | +14.70% | 1 | 941 | 79.11% |
| OSTK230120P00045000 | 2022-01-21 10:32AM EST | 45.00 | 14.29 | 14.25 | 15.95 | +1.71 | +13.59% | 20 | 80 | 77.65% |
| OSTK230120P00050000 | 2022-01-18 9:39AM EST | 50.00 | 15.39 | 18.20 | 19.00 | 0.00 | - | 2 | 140 | 77.05% |
| OSTK230120P00055000 | 2022-01-21 2:18PM EST | 55.00 | 21.85 | 22.00 | 23.20 | +4.85 | +28.53% | 1 | 168 | 78.26% |
| OSTK230120P00060000 | 2022-01-21 9:30AM EST | 60.00 | 24.20 | 25.25 | 27.00 | +2.80 | +13.08% | 1 | 627 | 75.44% |
| OSTK230120P00065000 | 2022-01-21 10:09AM EST | 65.00 | 30.25 | 30.10 | 31.15 | +7.26 | +31.58% | 1 | 32 | 77.77% |
| OSTK230120P00070000 | 2022-01-18 1:22PM EST | 70.00 | 30.50 | 33.60 | 35.95 | 0.00 | - | 1 | 35 | 77.15% |
| OSTK230120P00075000 | 2022-01-19 9:37AM EST | 75.00 | 34.37 | 38.70 | 39.85 | 0.00 | - | 1 | 33 | 78.13% |
| OSTK230120P00080000 | 2022-01-20 12:29PM EST | 80.00 | 38.33 | 42.25 | 44.75 | 0.00 | - | 2 | 90 | 76.67% |
| OSTK230120P00085000 | 2021-11-30 3:46PM EST | 85.00 | 23.30 | 33.55 | 35.50 | 0.00 | - | 1 | 30 | 0.00% |
| OSTK230120P00090000 | 2021-12-21 12:29PM EST | 90.00 | 37.15 | 52.20 | 53.65 | 0.00 | - | 86 | 238 | 79.15% |
| OSTK230120P00095000 | 2022-01-14 3:58PM EST | 95.00 | 50.60 | 55.75 | 58.70 | 0.00 | - | 1 | 5 | 76.66% |
| OSTK230120P00100000 | 2021-11-23 10:56AM EST | 100.00 | 30.00 | 45.15 | 46.35 | 0.00 | - | 1 | 16 | 0.00% |
| OSTK230120P00105000 | 2021-11-17 1:05PM EST | 105.00 | 27.55 | 47.95 | 50.60 | 0.00 | - | - | 4 | 0.00% |
| OSTK230120P00110000 | 2022-01-07 2:46PM EST | 110.00 | 61.00 | 70.85 | 72.65 | 0.00 | - | 4 | 17 | 80.09% |
| OSTK230120P00115000 | 2021-11-10 6:54AM EST | 115.00 | 75.50 | 50.15 | 53.15 | 0.00 | - | 1 | 1 | 0.00% |
| OSTK230120P00125000 | 2022-01-10 12:03PM EST | 125.00 | 75.50 | 85.25 | 87.25 | 0.00 | - | 1 | 5 | 81.52% |
| OSTK230120P00135000 | 2021-11-10 6:54AM EST | 135.00 | 73.84 | 67.60 | 70.60 | 0.00 | - | 1 | 1 | 0.00% |
| OSTK230120P00140000 | 2021-11-03 9:39AM EST | 140.00 | 52.15 | 68.10 | 70.90 | 0.00 | - | - | 1 | 0.00% |
| OSTK230120P00160000 | 2021-11-10 6:54AM EST | 160.00 | 93.10 | 90.05 | 93.15 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
