Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230120C00015000 | 2022-06-27 1:57PM EDT | 15.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| OSTK230120C00017500 | 2022-06-27 1:57PM EDT | 17.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| OSTK230120C00020000 | 2022-06-23 2:57PM EDT | 20.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| OSTK230120C00022500 | 2022-06-21 3:23PM EDT | 22.50 | 11.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK230120C00025000 | 2022-06-29 9:38AM EDT | 25.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK230120C00030000 | 2022-06-29 11:05AM EDT | 30.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| OSTK230120C00035000 | 2022-06-29 3:00PM EDT | 35.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| OSTK230120C00040000 | 2022-06-28 3:13PM EDT | 40.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| OSTK230120C00045000 | 2022-06-29 2:06PM EDT | 45.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| OSTK230120C00050000 | 2022-06-27 9:30AM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OSTK230120C00055000 | 2022-06-29 1:23PM EDT | 55.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| OSTK230120C00060000 | 2022-06-24 3:30PM EDT | 60.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| OSTK230120C00065000 | 2022-06-24 10:57AM EDT | 65.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| OSTK230120C00070000 | 2022-06-21 9:34AM EDT | 70.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OSTK230120C00075000 | 2022-06-08 10:28AM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| OSTK230120C00080000 | 2022-06-13 10:29AM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| OSTK230120C00085000 | 2022-05-17 3:23PM EDT | 85.00 | 1.12 | 0.42 | 0.97 | 0.00 | - | 5 | 62 | 93.26% |
| OSTK230120C00090000 | 2022-06-17 1:22PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| OSTK230120C00095000 | 2022-04-28 3:09PM EDT | 95.00 | 0.99 | 0.67 | 1.25 | 0.00 | - | 1 | 48 | 106.49% |
| OSTK230120C00100000 | 2022-06-29 9:45AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| OSTK230120C00105000 | 2022-06-23 9:44AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OSTK230120C00110000 | 2022-05-25 2:06PM EDT | 110.00 | 0.60 | 0.26 | 0.90 | 0.00 | - | 7 | 404 | 103.86% |
| OSTK230120C00115000 | 2022-05-16 3:08PM EDT | 115.00 | 0.65 | 0.21 | 0.87 | 0.00 | - | 1 | 393 | 104.79% |
| OSTK230120C00120000 | 2022-05-10 10:55AM EDT | 120.00 | 1.27 | 0.13 | 0.68 | 0.00 | - | 1 | 515 | 101.86% |
| OSTK230120C00125000 | 2022-06-28 11:50AM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OSTK230120C00130000 | 2022-05-09 10:45AM EDT | 130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OSTK230120C00135000 | 2022-06-17 9:30AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OSTK230120C00140000 | 2022-05-12 9:53AM EDT | 140.00 | 0.38 | 0.14 | 0.55 | 0.00 | - | 1 | 239 | 106.74% |
| OSTK230120C00145000 | 2022-04-26 11:30AM EDT | 145.00 | 0.50 | 0.16 | 0.76 | 0.00 | - | 5 | 19 | 113.48% |
| OSTK230120C00150000 | 2022-06-23 10:33AM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| OSTK230120C00155000 | 2022-04-29 9:45AM EDT | 155.00 | 0.50 | 0.14 | 0.74 | 0.00 | - | 1 | 20 | 115.92% |
| OSTK230120C00160000 | 2022-05-12 9:53AM EDT | 160.00 | 0.23 | 0.05 | 0.46 | 0.00 | - | 3 | 133 | 108.20% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230120P00015000 | 2022-06-16 2:20PM EDT | 15.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| OSTK230120P00017500 | 2022-06-24 11:41AM EDT | 17.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| OSTK230120P00020000 | 2022-06-24 11:10AM EDT | 20.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| OSTK230120P00022500 | 2022-06-29 9:44AM EDT | 22.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OSTK230120P00025000 | 2022-06-28 11:38AM EDT | 25.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| OSTK230120P00030000 | 2022-06-28 11:38AM EDT | 30.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OSTK230120P00035000 | 2022-06-22 12:13PM EDT | 35.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OSTK230120P00040000 | 2022-06-22 12:13PM EDT | 40.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OSTK230120P00045000 | 2022-05-25 2:37PM EDT | 45.00 | 19.27 | 15.25 | 16.15 | 0.00 | - | 1 | 168 | 0.00% |
| OSTK230120P00050000 | 2022-06-21 2:58PM EDT | 50.00 | 22.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OSTK230120P00055000 | 2022-06-09 10:28AM EDT | 55.00 | 24.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK230120P00060000 | 2022-06-28 2:53PM EDT | 60.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OSTK230120P00065000 | 2022-06-15 2:37PM EDT | 65.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK230120P00070000 | 2022-05-31 11:57AM EDT | 70.00 | 39.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OSTK230120P00075000 | 2022-06-21 2:39PM EDT | 75.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK230120P00080000 | 2022-06-23 12:07PM EDT | 80.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK230120P00085000 | 2022-05-11 3:46PM EDT | 85.00 | 56.30 | 54.15 | 54.95 | 0.00 | - | 3 | 24 | 0.00% |
| OSTK230120P00090000 | 2022-06-22 3:57PM EDT | 90.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK230120P00095000 | 2022-02-02 11:31AM EDT | 95.00 | 51.30 | 48.20 | 49.30 | 0.00 | - | 2 | 4 | 0.00% |
| OSTK230120P00100000 | 2022-05-19 9:46AM EDT | 100.00 | 72.60 | 70.50 | 71.35 | 0.00 | - | 10 | 16 | 0.00% |
| OSTK230120P00105000 | 2021-11-17 2:05PM EDT | 105.00 | 27.55 | 47.95 | 50.60 | 0.00 | - | - | 4 | 0.00% |
| OSTK230120P00110000 | 2022-06-22 12:45PM EDT | 110.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK230120P00115000 | 2022-06-17 3:20PM EDT | 115.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK230120P00120000 | 2022-04-07 1:24PM EDT | 120.00 | 80.30 | 84.75 | 85.85 | 0.00 | - | - | 3 | 0.00% |
| OSTK230120P00125000 | 2022-01-10 1:03PM EDT | 125.00 | 75.50 | 74.65 | 77.15 | 0.00 | - | 1 | 5 | 0.00% |
| OSTK230120P00135000 | 2021-11-10 7:54AM EDT | 135.00 | 73.84 | 67.60 | 70.60 | 0.00 | - | 1 | 1 | 0.00% |
| OSTK230120P00140000 | 2021-11-03 10:39AM EDT | 140.00 | 52.15 | 68.10 | 70.90 | 0.00 | - | - | 1 | 0.00% |
| OSTK230120P00160000 | 2021-11-10 7:54AM EDT | 160.00 | 93.10 | 90.05 | 93.15 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
