UK Markets close in 7 hrs 1 min

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
47.04-2.11 (-4.29%)
At close: 04:00PM EST
47.04 0.00 (0.00%)
Pre-market: 04:08AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220121C000025002021-11-10 6:54AM EST2.5067.0069.6571.900.00-140.00%
OSTK220121C000050002021-11-10 6:54AM EST5.0055.9066.9569.900.00-150.00%
OSTK220121C000075002021-11-10 6:54AM EST7.5067.3065.0067.650.00-1360.00%
OSTK220121C000100002021-11-10 6:54AM EST10.0083.0061.8065.000.00-1160.00%
OSTK220121C000125002021-11-10 6:54AM EST12.5070.0060.1062.600.00-100.00%
OSTK220121C000150002021-11-10 6:54AM EST15.0059.3457.1060.050.00-160.00%
OSTK220121C000175002021-11-10 6:54AM EST17.5056.9454.9557.800.00-5210.00%
OSTK220121C000200002021-12-27 3:49PM EST20.0040.7233.8534.750.00-1471,686.33%
OSTK220121C000225002021-11-10 6:54AM EST22.5056.6549.8051.750.00-5650.00%
OSTK220121C000250002021-10-28 12:13PM EST25.0071.0066.3068.900.00-21980.00%
OSTK220121C000300002021-12-14 2:28PM EST30.0037.3523.0524.950.00-21331,048.44%
OSTK220121C000350002022-01-04 9:30AM EST35.0024.7618.8519.950.00-173868.16%
OSTK220121C000400002022-01-04 9:51AM EST40.0019.0413.7015.050.00-3165677.83%
OSTK220121C000450002022-01-05 3:15PM EST45.009.899.3010.25-10.11-50.55%15049528.81%
OSTK220121C000500002022-01-05 3:11PM EST50.005.695.255.80-3.11-35.34%82269395.70%
OSTK220121C000550002022-01-05 3:55PM EST55.002.642.502.77-1.96-42.61%290162313.87%
OSTK220121C000560002022-01-05 11:16AM EST56.003.351.952.30-0.40-10.67%21295.70%
OSTK220121C000580002022-01-05 1:26PM EST58.002.151.491.66-0.78-26.62%738284.38%
OSTK220121C000590002022-01-05 3:33PM EST59.001.331.241.42-1.48-52.67%1573278.03%
OSTK220121C000600002022-01-05 3:56PM EST60.001.071.041.20-1.43-57.20%3461,528272.46%
OSTK220121C000610002022-01-04 12:10PM EST61.001.830.871.060.00-729269.92%
OSTK220121C000620002022-01-05 2:17PM EST62.001.020.730.97-0.79-43.65%1092269.73%
OSTK220121C000630002022-01-05 1:01PM EST63.000.910.620.82-0.39-30.00%188266.41%
OSTK220121C000640002022-01-05 12:36PM EST64.000.860.520.83-0.94-52.22%378271.09%
OSTK220121C000650002022-01-05 3:55PM EST65.000.550.470.62-0.52-48.60%64683265.04%
OSTK220121C000660002022-01-04 3:07PM EST66.000.960.410.570.00-318266.60%
OSTK220121C000670002022-01-04 9:42AM EST67.001.200.370.510.00-156267.97%
OSTK220121C000680002022-01-05 1:01PM EST68.000.500.330.47-0.50-50.00%843270.31%
OSTK220121C000690002022-01-05 2:02PM EST69.000.460.280.44-0.65-58.56%111271.68%
OSTK220121C000700002022-01-05 3:38PM EST70.000.320.300.36-0.32-50.00%3612,407274.22%
OSTK220121C000710002021-12-31 11:59AM EST71.000.930.220.380.00-321276.17%
OSTK220121C000720002022-01-05 3:41PM EST72.000.350.200.30-0.13-27.08%351273.05%
OSTK220121C000750002022-01-05 3:46PM EST75.000.210.170.26-0.19-47.50%108478285.16%
OSTK220121C000800002022-01-05 3:22PM EST80.000.250.200.24-0.03-10.71%382,019316.80%
OSTK220121C000850002022-01-05 1:33PM EST85.000.130.060.48-0.21-61.76%15572357.03%
OSTK220121C000900002022-01-05 2:44PM EST90.000.250.060.42+0.02+8.70%41,319375.78%
OSTK220121C000950002022-01-05 1:28PM EST95.000.100.040.28-0.05-33.33%14492375.39%
OSTK220121C001000002022-01-05 2:10PM EST100.000.270.030.27+0.07+35.00%311,796393.75%
OSTK220121C001050002022-01-04 1:05PM EST105.000.070.020.200.00-21,487396.09%
OSTK220121C001100002022-01-03 2:10PM EST110.000.290.020.200.00-161,646414.84%
OSTK220121C001150002022-01-03 1:54PM EST115.000.360.020.640.00-1413508.20%
OSTK220121C001200002022-01-05 3:39PM EST120.000.050.050.40-0.05-50.00%241,765496.09%
OSTK220121C001250002021-12-31 3:37PM EST125.000.100.000.920.00-5436575.00%
OSTK220121C001300002022-01-05 3:06PM EST130.000.050.000.15-0.19-79.17%5997457.81%
OSTK220121C001350002021-12-31 11:35AM EST135.000.010.000.920.00-7172608.98%
OSTK220121C001400002021-12-31 1:09PM EST140.000.050.000.050.00-2888431.25%
OSTK220121C001450002021-12-17 2:32PM EST145.000.250.000.750.00-476618.75%
OSTK220121C001500002022-01-04 1:12PM EST150.000.040.011.050.00-23823669.53%
OSTK220121C001550002021-12-20 3:46PM EST155.000.150.001.030.00-1150680.47%
OSTK220121C001600002021-12-30 12:38PM EST160.000.010.000.050.00-4215475.00%
OSTK220121C001650002021-11-29 10:45AM EST165.000.950.010.100.00-275526.56%
OSTK220121C001700002021-12-16 3:48PM EST170.000.300.000.750.00-10242684.38%
OSTK220121C001750002021-11-16 9:41AM EST175.000.560.000.000.00-44050.00%
OSTK220121C001800002021-12-23 3:55PM EST180.000.040.000.030.00-10416493.75%
OSTK220121C001850002022-01-03 1:48PM EST185.000.010.000.400.00-11,701658.59%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220121P000025002021-10-28 2:44PM EST2.500.010.000.010.00-12161,100.00%
OSTK220121P000050002021-11-03 8:30AM EST5.000.010.000.020.00-2341900.00%
OSTK220121P000075002021-11-10 6:54AM EST7.500.020.011.760.00-31991,498.44%
OSTK220121P000100002021-11-10 6:54AM EST10.000.010.000.100.00-100157740.63%
OSTK220121P000125002021-11-11 10:06AM EST12.500.020.000.090.00-24134628.13%
OSTK220121P000150002021-11-01 10:12AM EST15.000.030.001.270.00-1546864.84%
OSTK220121P000175002021-11-10 6:54AM EST17.500.350.101.090.00-168746.09%
OSTK220121P000200002021-12-16 12:17PM EST20.000.150.000.110.00-1200426.56%
OSTK220121P000225002021-12-02 3:04PM EST22.500.450.000.970.00-1134549.22%
OSTK220121P000250002021-12-27 2:50PM EST25.000.050.000.290.00-1506376.56%
OSTK220121P000300002021-12-28 12:20PM EST30.000.050.010.100.00-3221238.28%
OSTK220121P000350002022-01-05 10:28AM EST35.000.050.020.05-0.02-28.57%8290154.69%
OSTK220121P000400002022-01-05 3:42PM EST40.000.110.080.29+0.05+83.33%49547127.93%
OSTK220121P000450002022-01-05 3:57PM EST45.000.310.320.34+0.16+106.67%27567463.09%
OSTK220121P000500002022-01-05 3:25PM EST50.001.211.101.21+0.66+120.00%567830.00%
OSTK220121P000550002022-01-05 3:21PM EST55.003.403.103.35+1.85+119.35%336540.00%
OSTK220121P000560002022-01-05 2:04PM EST56.002.803.753.95+0.96+52.17%13640.00%
OSTK220121P000570002022-01-05 3:29PM EST57.004.754.404.70+2.30+93.88%3340.00%
OSTK220121P000580002022-01-05 3:48PM EST58.005.105.005.40+1.60+45.71%9480.00%
OSTK220121P000590002022-01-05 12:25PM EST59.004.305.756.50+0.60+16.22%9480.00%
OSTK220121P000600002022-01-05 1:38PM EST60.005.256.506.95+0.95+22.09%112,3190.00%
OSTK220121P000610002022-01-04 3:31PM EST61.004.607.207.800.00-11430.00%
OSTK220121P000620002022-01-05 10:18AM EST62.006.258.158.60+0.08+1.30%5180.00%
OSTK220121P000630002022-01-03 10:16AM EST63.005.709.009.700.00-150.00%
OSTK220121P000640002021-12-31 2:06PM EST64.006.659.8010.650.00-11160.00%
OSTK220121P000650002022-01-05 3:04PM EST65.0011.0010.7011.50+2.55+30.18%31,1840.00%
OSTK220121P000670002021-12-31 11:08AM EST67.009.0012.2013.600.00-35360.00%
OSTK220121P000680002021-12-22 2:12PM EST68.008.1012.2014.400.00--110.00%
OSTK220121P000690002022-01-03 11:35AM EST69.0010.3013.6515.350.00-20230.00%
OSTK220121P000700002022-01-04 11:00AM EST70.0016.0015.1016.75+2.29+16.70%31,4370.00%
OSTK220121P000710002022-01-03 11:35AM EST71.0012.1515.9517.450.00-20130.00%
OSTK220121P000750002022-01-05 11:41AM EST75.0019.0320.2021.20+1.00+5.55%106380.00%
OSTK220121P000800002022-01-05 3:13PM EST80.0025.1025.5026.30+4.40+21.26%124270.00%
OSTK220121P000850002021-12-31 11:49AM EST85.0025.5529.8531.750.00-26090.00%
OSTK220121P000900002022-01-05 10:22AM EST90.0033.3034.9036.30+3.05+10.08%106060.00%
OSTK220121P000950002022-01-05 1:09PM EST95.0039.3440.0041.10+3.75+10.54%23920.00%
OSTK220121P001000002022-01-05 3:28PM EST100.0046.2045.2046.60+5.80+14.36%15960.00%
OSTK220121P001050002021-12-29 3:44PM EST105.0045.6849.7551.350.00-1210.00%
OSTK220121P001100002021-12-14 2:26PM EST110.0042.6855.0556.150.00-1400.00%
OSTK220121P001150002021-12-08 3:10PM EST115.0033.4059.7561.450.00-1130.00%
OSTK220121P001200002021-11-23 11:36AM EST120.0029.4057.3058.550.00-2590.00%
OSTK220121P001250002021-12-03 3:06PM EST125.0045.5865.6066.600.00-1380.00%
OSTK220121P001300002021-11-16 10:35AM EST130.0027.2563.2065.250.00-13540.00%
OSTK220121P001350002021-10-28 12:49PM EST135.0041.1044.1545.900.00-61190.00%
OSTK220121P001450002021-11-10 6:54AM EST145.0077.8570.0072.550.00-570.00%
OSTK220121P001500002021-11-16 12:58PM EST150.0043.3585.4087.650.00-3700.00%
OSTK220121P001550002021-11-10 6:54AM EST155.0093.7180.3583.700.00--20.00%
OSTK220121P001600002021-11-17 10:38AM EST160.0052.3094.3096.850.00-7110.00%
OSTK220121P001650002021-11-10 6:54AM EST165.0089.7090.4092.800.00-6340.00%
OSTK220121P001700002021-11-10 6:54AM EST170.00101.4694.8598.200.00-250.00%
OSTK220121P001750002021-11-10 6:54AM EST175.00106.4599.65103.600.00-6100.00%
OSTK220121P001800002021-11-10 6:54AM EST180.00106.70104.75108.550.00-130.00%
OSTK220121P001850002021-12-01 2:45PM EST185.0099.00124.70126.600.00-210.00%