Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK221216C00035000 | 2021-12-29 2:12PM EDT | 35.00 | 28.98 | 24.40 | 25.95 | 0.00 | - | 6 | 17 | 337.84% |
| OSTK221216C00040000 | 2021-12-22 4:54PM EDT | 40.00 | 28.48 | 21.35 | 22.65 | 0.00 | - | 2 | 68 | 290.87% |
| OSTK221216C00045000 | 2021-12-29 2:12PM EDT | 45.00 | 23.23 | 18.65 | 20.30 | 0.00 | - | 6 | 11 | 262.87% |
| OSTK221216C00050000 | 2022-01-05 1:11PM EDT | 50.00 | 17.95 | 16.15 | 17.90 | -1.07 | -5.63% | 5 | 111 | 239.33% |
| OSTK221216C00055000 | 2022-01-05 12:22PM EDT | 55.00 | 16.25 | 14.50 | 16.00 | -2.57 | -13.66% | 10 | 6 | 225.90% |
| OSTK221216C00060000 | 2022-01-05 3:38PM EDT | 60.00 | 13.92 | 12.85 | 13.95 | -1.73 | -11.05% | 11 | 82 | 211.96% |
| OSTK221216C00075000 | 2022-01-05 2:25PM EDT | 75.00 | 9.63 | 8.75 | 10.10 | -1.07 | -10.00% | 6 | 158 | 187.18% |
| OSTK221216C00080000 | 2022-01-05 2:25PM EDT | 80.00 | 8.60 | 8.05 | 9.45 | -1.35 | -13.57% | 6 | 84 | 185.16% |
| OSTK221216C00085000 | 2022-01-05 11:34AM EDT | 85.00 | 8.59 | 7.20 | 8.55 | -1.00 | -10.43% | 1 | 114 | 180.49% |
| OSTK221216C00090000 | 2022-01-04 12:09PM EDT | 90.00 | 8.05 | 6.50 | 7.85 | 0.00 | - | 2 | 135 | 177.30% |
| OSTK221216C00095000 | 2021-12-15 12:24PM EDT | 95.00 | 11.18 | 5.85 | 7.20 | 0.00 | - | 2 | 37 | 174.19% |
| OSTK221216C00100000 | 2022-01-05 4:25PM EDT | 100.00 | 5.25 | 5.35 | 6.55 | -1.55 | -22.79% | 11 | 194 | 171.53% |
| OSTK221216C00105000 | 2022-01-04 1:47PM EDT | 105.00 | 6.60 | 4.85 | 5.95 | 0.00 | - | 10 | 49 | 168.75% |
| OSTK221216C00110000 | 2022-01-05 1:11PM EDT | 110.00 | 5.25 | 4.40 | 5.65 | -1.15 | -17.97% | 5 | 88 | 167.68% |
| OSTK221216C00115000 | 2021-11-05 10:17AM EDT | 115.00 | 24.70 | 12.95 | 15.90 | 0.00 | - | 1 | 12 | 274.98% |
| OSTK221216C00120000 | 2021-12-31 1:07PM EDT | 120.00 | 5.16 | 3.70 | 4.85 | 0.00 | - | 1 | 115 | 164.58% |
| OSTK221216C00125000 | 2022-01-04 4:13PM EDT | 125.00 | 4.40 | 3.35 | 4.45 | 0.00 | - | 1 | 25 | 162.55% |
| OSTK221216C00130000 | 2021-12-17 12:13PM EDT | 130.00 | 7.45 | 3.20 | 4.10 | 0.00 | - | 1 | 7 | 161.87% |
| OSTK221216C00135000 | 2021-12-14 4:52PM EDT | 135.00 | 5.15 | 2.84 | 3.85 | 0.00 | - | 10 | 16 | 160.21% |
| OSTK221216C00140000 | 2021-12-21 4:44PM EDT | 140.00 | 5.05 | 2.41 | 3.60 | 0.00 | - | 10 | 31 | 157.76% |
| OSTK221216C00145000 | 2021-11-30 4:47PM EDT | 145.00 | 12.10 | 3.30 | 4.50 | 0.00 | - | 25 | 15 | 172.39% |
| OSTK221216C00150000 | 2021-12-27 2:29PM EDT | 150.00 | 3.63 | 1.94 | 3.20 | 0.00 | - | 2 | 65 | 155.62% |
| OSTK221216C00155000 | 2021-12-14 10:34AM EDT | 155.00 | 5.30 | 1.85 | 2.97 | 0.00 | - | 1 | 2 | 155.13% |
| OSTK221216C00160000 | 2021-12-09 4:58PM EDT | 160.00 | 7.11 | 1.70 | 2.82 | 0.00 | - | 10 | 62 | 154.59% |
| OSTK221216C00165000 | 2022-01-04 4:27PM EDT | 165.00 | 2.80 | 1.92 | 2.68 | 0.00 | - | 1 | 23 | 157.13% |
| OSTK221216C00170000 | 2021-11-30 12:10PM EDT | 170.00 | 8.35 | 2.43 | 3.00 | 0.00 | - | 5 | 7 | 165.58% |
| OSTK221216C00175000 | 2021-12-28 4:44PM EDT | 175.00 | 2.65 | 1.20 | 2.67 | 0.00 | - | 1 | 34 | 154.35% |
| OSTK221216C00180000 | 2021-12-23 4:45PM EDT | 180.00 | 2.82 | 1.35 | 2.55 | 0.00 | - | 1 | 8 | 156.30% |
| OSTK221216C00185000 | 2021-12-23 11:13AM EDT | 185.00 | 2.44 | 1.85 | 2.16 | 0.00 | - | 1 | 148 | 158.89% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK221216P00035000 | 2022-01-05 3:21PM EDT | 35.00 | 5.00 | 4.70 | 5.60 | +0.70 | +16.28% | 3 | 13 | 50.95% |
| OSTK221216P00040000 | 2021-12-22 11:08AM EDT | 40.00 | 5.00 | 6.55 | 7.70 | 0.00 | - | 20 | 103 | 34.69% |
| OSTK221216P00045000 | 2021-12-06 10:51AM EDT | 45.00 | 6.00 | 8.55 | 9.30 | 0.00 | - | 15 | 38 | 0.00% |
| OSTK221216P00050000 | 2022-01-05 2:05PM EDT | 50.00 | 11.55 | 11.25 | 13.15 | +0.58 | +5.29% | 12 | 52 | 0.00% |
| OSTK221216P00055000 | 2021-12-29 11:03AM EDT | 55.00 | 13.70 | 14.75 | 15.85 | 0.00 | - | 3 | 10 | 0.00% |
| OSTK221216P00060000 | 2022-01-03 12:21PM EDT | 60.00 | 16.16 | 17.85 | 19.15 | 0.00 | - | 2 | 168 | 0.00% |
| OSTK221216P00075000 | 2021-12-29 10:59AM EDT | 75.00 | 27.22 | 28.80 | 30.45 | 0.00 | - | 14 | 52 | 0.00% |
| OSTK221216P00080000 | 2022-01-04 12:03PM EDT | 80.00 | 32.00 | 32.90 | 34.30 | 0.00 | - | 1 | 51 | 0.00% |
| OSTK221216P00085000 | 2021-11-08 12:58PM EDT | 85.00 | 17.40 | 25.65 | 29.20 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK221216P00090000 | 2021-12-16 4:47PM EDT | 90.00 | 38.15 | 41.20 | 42.80 | 0.00 | - | 5 | 40 | 0.00% |
| OSTK221216P00095000 | 2021-12-30 3:07PM EDT | 95.00 | 41.25 | 45.00 | 47.25 | 0.00 | - | 25 | 107 | 0.00% |
| OSTK221216P00100000 | 2021-11-23 1:44PM EDT | 100.00 | 30.13 | 44.80 | 45.80 | 0.00 | - | 1 | 22 | 0.00% |
| OSTK221216P00105000 | 2021-12-03 11:48AM EDT | 105.00 | 39.00 | 50.95 | 52.65 | 0.00 | - | 1 | 25 | 0.00% |
| OSTK221216P00110000 | 2021-10-28 2:24PM EDT | 110.00 | 33.25 | 36.10 | 39.80 | 0.00 | - | 1 | 6 | 0.00% |
| OSTK221216P00115000 | 2021-11-10 7:54AM EDT | 115.00 | 59.75 | 49.55 | 52.60 | 0.00 | - | - | 2 | 0.00% |
| OSTK221216P00120000 | 2021-11-10 7:54AM EDT | 120.00 | 52.27 | 53.30 | 56.60 | 0.00 | - | 3 | 7 | 0.00% |
| OSTK221216P00125000 | 2021-11-10 7:54AM EDT | 125.00 | 70.30 | 57.75 | 61.25 | 0.00 | - | 5 | 5 | 0.00% |
| OSTK221216P00130000 | 2021-11-10 7:54AM EDT | 130.00 | 83.91 | 61.85 | 65.25 | 0.00 | - | - | 1 | 0.00% |
| OSTK221216P00135000 | 2021-11-10 7:54AM EDT | 135.00 | 78.85 | 66.60 | 69.80 | 0.00 | - | 1 | 2 | 0.00% |
| OSTK221216P00145000 | 2021-11-10 7:54AM EDT | 145.00 | 100.00 | 75.50 | 79.05 | 0.00 | - | 1 | 2 | 0.00% |
| OSTK221216P00150000 | 2021-11-10 7:54AM EDT | 150.00 | 97.39 | 80.00 | 83.50 | 0.00 | - | 1 | 1 | 0.00% |
| OSTK221216P00160000 | 2021-11-10 7:54AM EDT | 160.00 | 83.75 | 89.90 | 92.30 | 0.00 | - | 3 | 4 | 0.00% |
| OSTK221216P00165000 | 2021-11-10 7:54AM EDT | 165.00 | 118.50 | 94.50 | 97.05 | 0.00 | - | 18 | 8 | 0.00% |
| OSTK221216P00170000 | 2021-11-10 7:54AM EDT | 170.00 | 122.80 | 99.30 | 101.55 | 0.00 | - | 2 | 1 | 0.00% |
| OSTK221216P00185000 | 2021-12-31 11:06AM EDT | 185.00 | 126.25 | 131.05 | 132.45 | 0.00 | - | 1 | 14 | 0.00% |
© 2022 Yahoo. All rights reserved.
