Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220121C00002500 | 2021-11-10 6:54AM EST | 2.50 | 67.00 | 69.65 | 71.90 | 0.00 | - | 1 | 4 | 0.00% |
| OSTK220121C00005000 | 2021-11-10 6:54AM EST | 5.00 | 55.90 | 66.95 | 69.90 | 0.00 | - | 1 | 5 | 0.00% |
| OSTK220121C00007500 | 2021-11-10 6:54AM EST | 7.50 | 67.30 | 65.00 | 67.65 | 0.00 | - | 1 | 36 | 0.00% |
| OSTK220121C00010000 | 2021-11-10 6:54AM EST | 10.00 | 83.00 | 61.80 | 65.00 | 0.00 | - | 1 | 16 | 0.00% |
| OSTK220121C00012500 | 2021-11-10 6:54AM EST | 12.50 | 70.00 | 60.10 | 62.60 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK220121C00015000 | 2021-11-10 6:54AM EST | 15.00 | 59.34 | 57.10 | 60.05 | 0.00 | - | 1 | 6 | 0.00% |
| OSTK220121C00017500 | 2021-11-10 6:54AM EST | 17.50 | 56.94 | 54.95 | 57.80 | 0.00 | - | 5 | 21 | 0.00% |
| OSTK220121C00020000 | 2021-12-27 3:49PM EST | 20.00 | 40.72 | 33.85 | 34.75 | 0.00 | - | 1 | 47 | 1,686.33% |
| OSTK220121C00022500 | 2021-11-10 6:54AM EST | 22.50 | 56.65 | 49.80 | 51.75 | 0.00 | - | 5 | 65 | 0.00% |
| OSTK220121C00025000 | 2021-10-28 12:13PM EST | 25.00 | 71.00 | 66.30 | 68.90 | 0.00 | - | 2 | 198 | 0.00% |
| OSTK220121C00030000 | 2021-12-14 2:28PM EST | 30.00 | 37.35 | 23.05 | 24.95 | 0.00 | - | 2 | 133 | 1,048.44% |
| OSTK220121C00035000 | 2022-01-04 9:30AM EST | 35.00 | 24.76 | 18.85 | 19.95 | 0.00 | - | 1 | 73 | 868.16% |
| OSTK220121C00040000 | 2022-01-04 9:51AM EST | 40.00 | 19.04 | 13.70 | 15.05 | 0.00 | - | 3 | 165 | 677.83% |
| OSTK220121C00045000 | 2022-01-05 3:15PM EST | 45.00 | 9.89 | 9.30 | 10.25 | -10.11 | -50.55% | 150 | 49 | 528.81% |
| OSTK220121C00050000 | 2022-01-05 3:11PM EST | 50.00 | 5.69 | 5.25 | 5.80 | -3.11 | -35.34% | 82 | 269 | 395.70% |
| OSTK220121C00055000 | 2022-01-05 3:55PM EST | 55.00 | 2.64 | 2.50 | 2.77 | -1.96 | -42.61% | 290 | 162 | 313.87% |
| OSTK220121C00056000 | 2022-01-05 11:16AM EST | 56.00 | 3.35 | 1.95 | 2.30 | -0.40 | -10.67% | 2 | 1 | 295.70% |
| OSTK220121C00058000 | 2022-01-05 1:26PM EST | 58.00 | 2.15 | 1.49 | 1.66 | -0.78 | -26.62% | 7 | 38 | 284.38% |
| OSTK220121C00059000 | 2022-01-05 3:33PM EST | 59.00 | 1.33 | 1.24 | 1.42 | -1.48 | -52.67% | 15 | 73 | 278.03% |
| OSTK220121C00060000 | 2022-01-05 3:56PM EST | 60.00 | 1.07 | 1.04 | 1.20 | -1.43 | -57.20% | 346 | 1,528 | 272.46% |
| OSTK220121C00061000 | 2022-01-04 12:10PM EST | 61.00 | 1.83 | 0.87 | 1.06 | 0.00 | - | 7 | 29 | 269.92% |
| OSTK220121C00062000 | 2022-01-05 2:17PM EST | 62.00 | 1.02 | 0.73 | 0.97 | -0.79 | -43.65% | 10 | 92 | 269.73% |
| OSTK220121C00063000 | 2022-01-05 1:01PM EST | 63.00 | 0.91 | 0.62 | 0.82 | -0.39 | -30.00% | 1 | 88 | 266.41% |
| OSTK220121C00064000 | 2022-01-05 12:36PM EST | 64.00 | 0.86 | 0.52 | 0.83 | -0.94 | -52.22% | 3 | 78 | 271.09% |
| OSTK220121C00065000 | 2022-01-05 3:55PM EST | 65.00 | 0.55 | 0.47 | 0.62 | -0.52 | -48.60% | 64 | 683 | 265.04% |
| OSTK220121C00066000 | 2022-01-04 3:07PM EST | 66.00 | 0.96 | 0.41 | 0.57 | 0.00 | - | 3 | 18 | 266.60% |
| OSTK220121C00067000 | 2022-01-04 9:42AM EST | 67.00 | 1.20 | 0.37 | 0.51 | 0.00 | - | 1 | 56 | 267.97% |
| OSTK220121C00068000 | 2022-01-05 1:01PM EST | 68.00 | 0.50 | 0.33 | 0.47 | -0.50 | -50.00% | 8 | 43 | 270.31% |
| OSTK220121C00069000 | 2022-01-05 2:02PM EST | 69.00 | 0.46 | 0.28 | 0.44 | -0.65 | -58.56% | 1 | 11 | 271.68% |
| OSTK220121C00070000 | 2022-01-05 3:38PM EST | 70.00 | 0.32 | 0.30 | 0.36 | -0.32 | -50.00% | 361 | 2,407 | 274.22% |
| OSTK220121C00071000 | 2021-12-31 11:59AM EST | 71.00 | 0.93 | 0.22 | 0.38 | 0.00 | - | 3 | 21 | 276.17% |
| OSTK220121C00072000 | 2022-01-05 3:41PM EST | 72.00 | 0.35 | 0.20 | 0.30 | -0.13 | -27.08% | 3 | 51 | 273.05% |
| OSTK220121C00075000 | 2022-01-05 3:46PM EST | 75.00 | 0.21 | 0.17 | 0.26 | -0.19 | -47.50% | 108 | 478 | 285.16% |
| OSTK220121C00080000 | 2022-01-05 3:22PM EST | 80.00 | 0.25 | 0.20 | 0.24 | -0.03 | -10.71% | 38 | 2,019 | 316.80% |
| OSTK220121C00085000 | 2022-01-05 1:33PM EST | 85.00 | 0.13 | 0.06 | 0.48 | -0.21 | -61.76% | 15 | 572 | 357.03% |
| OSTK220121C00090000 | 2022-01-05 2:44PM EST | 90.00 | 0.25 | 0.06 | 0.42 | +0.02 | +8.70% | 4 | 1,319 | 375.78% |
| OSTK220121C00095000 | 2022-01-05 1:28PM EST | 95.00 | 0.10 | 0.04 | 0.28 | -0.05 | -33.33% | 14 | 492 | 375.39% |
| OSTK220121C00100000 | 2022-01-05 2:10PM EST | 100.00 | 0.27 | 0.03 | 0.27 | +0.07 | +35.00% | 31 | 1,796 | 393.75% |
| OSTK220121C00105000 | 2022-01-04 1:05PM EST | 105.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | 2 | 1,487 | 396.09% |
| OSTK220121C00110000 | 2022-01-03 2:10PM EST | 110.00 | 0.29 | 0.02 | 0.20 | 0.00 | - | 16 | 1,646 | 414.84% |
| OSTK220121C00115000 | 2022-01-03 1:54PM EST | 115.00 | 0.36 | 0.02 | 0.64 | 0.00 | - | 1 | 413 | 508.20% |
| OSTK220121C00120000 | 2022-01-05 3:39PM EST | 120.00 | 0.05 | 0.05 | 0.40 | -0.05 | -50.00% | 24 | 1,765 | 496.09% |
| OSTK220121C00125000 | 2021-12-31 3:37PM EST | 125.00 | 0.10 | 0.00 | 0.92 | 0.00 | - | 5 | 436 | 575.00% |
| OSTK220121C00130000 | 2022-01-05 3:06PM EST | 130.00 | 0.05 | 0.00 | 0.15 | -0.19 | -79.17% | 5 | 997 | 457.81% |
| OSTK220121C00135000 | 2021-12-31 11:35AM EST | 135.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 7 | 172 | 608.98% |
| OSTK220121C00140000 | 2021-12-31 1:09PM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 888 | 431.25% |
| OSTK220121C00145000 | 2021-12-17 2:32PM EST | 145.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 76 | 618.75% |
| OSTK220121C00150000 | 2022-01-04 1:12PM EST | 150.00 | 0.04 | 0.01 | 1.05 | 0.00 | - | 23 | 823 | 669.53% |
| OSTK220121C00155000 | 2021-12-20 3:46PM EST | 155.00 | 0.15 | 0.00 | 1.03 | 0.00 | - | 11 | 50 | 680.47% |
| OSTK220121C00160000 | 2021-12-30 12:38PM EST | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 215 | 475.00% |
| OSTK220121C00165000 | 2021-11-29 10:45AM EST | 165.00 | 0.95 | 0.01 | 0.10 | 0.00 | - | 2 | 75 | 526.56% |
| OSTK220121C00170000 | 2021-12-16 3:48PM EST | 170.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 242 | 684.38% |
| OSTK220121C00175000 | 2021-11-16 9:41AM EST | 175.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 50.00% |
| OSTK220121C00180000 | 2021-12-23 3:55PM EST | 180.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 416 | 493.75% |
| OSTK220121C00185000 | 2022-01-03 1:48PM EST | 185.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 1,701 | 658.59% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220121P00002500 | 2021-10-28 2:44PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 216 | 1,100.00% |
| OSTK220121P00005000 | 2021-11-03 8:30AM EST | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 341 | 900.00% |
| OSTK220121P00007500 | 2021-11-10 6:54AM EST | 7.50 | 0.02 | 0.01 | 1.76 | 0.00 | - | 3 | 199 | 1,498.44% |
| OSTK220121P00010000 | 2021-11-10 6:54AM EST | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 100 | 157 | 740.63% |
| OSTK220121P00012500 | 2021-11-11 10:06AM EST | 12.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 24 | 134 | 628.13% |
| OSTK220121P00015000 | 2021-11-01 10:12AM EST | 15.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 15 | 46 | 864.84% |
| OSTK220121P00017500 | 2021-11-10 6:54AM EST | 17.50 | 0.35 | 0.10 | 1.09 | 0.00 | - | 1 | 68 | 746.09% |
| OSTK220121P00020000 | 2021-12-16 12:17PM EST | 20.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 1 | 200 | 426.56% |
| OSTK220121P00022500 | 2021-12-02 3:04PM EST | 22.50 | 0.45 | 0.00 | 0.97 | 0.00 | - | 1 | 134 | 549.22% |
| OSTK220121P00025000 | 2021-12-27 2:50PM EST | 25.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 506 | 376.56% |
| OSTK220121P00030000 | 2021-12-28 12:20PM EST | 30.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 221 | 238.28% |
| OSTK220121P00035000 | 2022-01-05 10:28AM EST | 35.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 8 | 290 | 154.69% |
| OSTK220121P00040000 | 2022-01-05 3:42PM EST | 40.00 | 0.11 | 0.08 | 0.29 | +0.05 | +83.33% | 49 | 547 | 127.93% |
| OSTK220121P00045000 | 2022-01-05 3:57PM EST | 45.00 | 0.31 | 0.32 | 0.34 | +0.16 | +106.67% | 275 | 674 | 63.09% |
| OSTK220121P00050000 | 2022-01-05 3:25PM EST | 50.00 | 1.21 | 1.10 | 1.21 | +0.66 | +120.00% | 56 | 783 | 0.00% |
| OSTK220121P00055000 | 2022-01-05 3:21PM EST | 55.00 | 3.40 | 3.10 | 3.35 | +1.85 | +119.35% | 33 | 654 | 0.00% |
| OSTK220121P00056000 | 2022-01-05 2:04PM EST | 56.00 | 2.80 | 3.75 | 3.95 | +0.96 | +52.17% | 13 | 64 | 0.00% |
| OSTK220121P00057000 | 2022-01-05 3:29PM EST | 57.00 | 4.75 | 4.40 | 4.70 | +2.30 | +93.88% | 3 | 34 | 0.00% |
| OSTK220121P00058000 | 2022-01-05 3:48PM EST | 58.00 | 5.10 | 5.00 | 5.40 | +1.60 | +45.71% | 9 | 48 | 0.00% |
| OSTK220121P00059000 | 2022-01-05 12:25PM EST | 59.00 | 4.30 | 5.75 | 6.50 | +0.60 | +16.22% | 9 | 48 | 0.00% |
| OSTK220121P00060000 | 2022-01-05 1:38PM EST | 60.00 | 5.25 | 6.50 | 6.95 | +0.95 | +22.09% | 11 | 2,319 | 0.00% |
| OSTK220121P00061000 | 2022-01-04 3:31PM EST | 61.00 | 4.60 | 7.20 | 7.80 | 0.00 | - | 11 | 43 | 0.00% |
| OSTK220121P00062000 | 2022-01-05 10:18AM EST | 62.00 | 6.25 | 8.15 | 8.60 | +0.08 | +1.30% | 5 | 18 | 0.00% |
| OSTK220121P00063000 | 2022-01-03 10:16AM EST | 63.00 | 5.70 | 9.00 | 9.70 | 0.00 | - | 1 | 5 | 0.00% |
| OSTK220121P00064000 | 2021-12-31 2:06PM EST | 64.00 | 6.65 | 9.80 | 10.65 | 0.00 | - | 11 | 16 | 0.00% |
| OSTK220121P00065000 | 2022-01-05 3:04PM EST | 65.00 | 11.00 | 10.70 | 11.50 | +2.55 | +30.18% | 3 | 1,184 | 0.00% |
| OSTK220121P00067000 | 2021-12-31 11:08AM EST | 67.00 | 9.00 | 12.20 | 13.60 | 0.00 | - | 35 | 36 | 0.00% |
| OSTK220121P00068000 | 2021-12-22 2:12PM EST | 68.00 | 8.10 | 12.20 | 14.40 | 0.00 | - | - | 11 | 0.00% |
| OSTK220121P00069000 | 2022-01-03 11:35AM EST | 69.00 | 10.30 | 13.65 | 15.35 | 0.00 | - | 20 | 23 | 0.00% |
| OSTK220121P00070000 | 2022-01-04 11:00AM EST | 70.00 | 16.00 | 15.10 | 16.75 | +2.29 | +16.70% | 3 | 1,437 | 0.00% |
| OSTK220121P00071000 | 2022-01-03 11:35AM EST | 71.00 | 12.15 | 15.95 | 17.45 | 0.00 | - | 20 | 13 | 0.00% |
| OSTK220121P00075000 | 2022-01-05 11:41AM EST | 75.00 | 19.03 | 20.20 | 21.20 | +1.00 | +5.55% | 10 | 638 | 0.00% |
| OSTK220121P00080000 | 2022-01-05 3:13PM EST | 80.00 | 25.10 | 25.50 | 26.30 | +4.40 | +21.26% | 12 | 427 | 0.00% |
| OSTK220121P00085000 | 2021-12-31 11:49AM EST | 85.00 | 25.55 | 29.85 | 31.75 | 0.00 | - | 2 | 609 | 0.00% |
| OSTK220121P00090000 | 2022-01-05 10:22AM EST | 90.00 | 33.30 | 34.90 | 36.30 | +3.05 | +10.08% | 10 | 606 | 0.00% |
| OSTK220121P00095000 | 2022-01-05 1:09PM EST | 95.00 | 39.34 | 40.00 | 41.10 | +3.75 | +10.54% | 2 | 392 | 0.00% |
| OSTK220121P00100000 | 2022-01-05 3:28PM EST | 100.00 | 46.20 | 45.20 | 46.60 | +5.80 | +14.36% | 1 | 596 | 0.00% |
| OSTK220121P00105000 | 2021-12-29 3:44PM EST | 105.00 | 45.68 | 49.75 | 51.35 | 0.00 | - | 1 | 21 | 0.00% |
| OSTK220121P00110000 | 2021-12-14 2:26PM EST | 110.00 | 42.68 | 55.05 | 56.15 | 0.00 | - | 1 | 40 | 0.00% |
| OSTK220121P00115000 | 2021-12-08 3:10PM EST | 115.00 | 33.40 | 59.75 | 61.45 | 0.00 | - | 11 | 3 | 0.00% |
| OSTK220121P00120000 | 2021-11-23 11:36AM EST | 120.00 | 29.40 | 57.30 | 58.55 | 0.00 | - | 2 | 59 | 0.00% |
| OSTK220121P00125000 | 2021-12-03 3:06PM EST | 125.00 | 45.58 | 65.60 | 66.60 | 0.00 | - | 1 | 38 | 0.00% |
| OSTK220121P00130000 | 2021-11-16 10:35AM EST | 130.00 | 27.25 | 63.20 | 65.25 | 0.00 | - | 1 | 354 | 0.00% |
| OSTK220121P00135000 | 2021-10-28 12:49PM EST | 135.00 | 41.10 | 44.15 | 45.90 | 0.00 | - | 6 | 119 | 0.00% |
| OSTK220121P00145000 | 2021-11-10 6:54AM EST | 145.00 | 77.85 | 70.00 | 72.55 | 0.00 | - | 5 | 7 | 0.00% |
| OSTK220121P00150000 | 2021-11-16 12:58PM EST | 150.00 | 43.35 | 85.40 | 87.65 | 0.00 | - | 3 | 70 | 0.00% |
| OSTK220121P00155000 | 2021-11-10 6:54AM EST | 155.00 | 93.71 | 80.35 | 83.70 | 0.00 | - | - | 2 | 0.00% |
| OSTK220121P00160000 | 2021-11-17 10:38AM EST | 160.00 | 52.30 | 94.30 | 96.85 | 0.00 | - | 7 | 11 | 0.00% |
| OSTK220121P00165000 | 2021-11-10 6:54AM EST | 165.00 | 89.70 | 90.40 | 92.80 | 0.00 | - | 6 | 34 | 0.00% |
| OSTK220121P00170000 | 2021-11-10 6:54AM EST | 170.00 | 101.46 | 94.85 | 98.20 | 0.00 | - | 2 | 5 | 0.00% |
| OSTK220121P00175000 | 2021-11-10 6:54AM EST | 175.00 | 106.45 | 99.65 | 103.60 | 0.00 | - | 6 | 10 | 0.00% |
| OSTK220121P00180000 | 2021-11-10 6:54AM EST | 180.00 | 106.70 | 104.75 | 108.55 | 0.00 | - | 1 | 3 | 0.00% |
| OSTK220121P00185000 | 2021-12-01 2:45PM EST | 185.00 | 99.00 | 124.70 | 126.60 | 0.00 | - | 2 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
