UK Markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
40.86-3.78 (-8.47%)
At close: 04:00PM EST
40.50 -0.36 (-0.88%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220128C000400002022-01-03 3:42PM EST40.0020.1013.5016.100.00-56666.02%
OSTK220128C000500002022-01-05 3:39PM EST50.006.305.656.55-2.90-31.52%27405.57%
OSTK220128C000550002022-01-05 2:14PM EST55.004.002.784.10-2.36-37.11%12335.94%
OSTK220128C000590002022-01-04 12:13PM EST59.003.201.691.970.00-520285.74%
OSTK220128C000600002022-01-05 2:54PM EST60.001.801.471.81-0.96-34.78%231281.93%
OSTK220128C000610002022-01-05 3:19PM EST61.001.471.251.53-2.03-58.00%37273.34%
OSTK220128C000620002022-01-05 9:51AM EST62.002.141.051.50+0.20+10.31%116272.46%
OSTK220128C000630002022-01-03 10:29AM EST63.001.711.001.23-1.04-37.82%112267.77%
OSTK220128C000640002022-01-05 3:59PM EST64.001.010.851.17-1.61-61.45%211266.21%
OSTK220128C000650002022-01-04 1:06PM EST65.001.460.781.070.00-2551265.63%
OSTK220128C000660002022-01-04 3:01PM EST66.001.430.590.950.00-720258.59%
OSTK220128C000670002022-01-05 2:12PM EST67.001.000.590.88-0.04-3.85%811260.94%
OSTK220128C000680002022-01-04 9:52AM EST68.001.440.420.850.00-16257.03%
OSTK220128C000700002022-01-05 3:07PM EST70.000.550.400.73-0.40-42.11%1642260.16%
OSTK220128C000710002022-01-03 2:06PM EST71.001.000.370.790.00-17266.60%
OSTK220128C000720002022-01-04 12:04PM EST72.000.700.330.660.00-114262.11%
OSTK220128C000730002021-12-28 9:30AM EST73.001.550.290.630.00-15262.50%
OSTK220128C000740002021-12-30 11:23AM EST74.001.050.170.610.00-11258.20%
OSTK220128C000750002022-01-03 2:49PM EST75.000.700.240.590.00-613265.82%
OSTK220128C000760002021-12-22 2:52PM EST76.001.720.140.550.00-110260.55%
OSTK220128C000780002021-12-15 3:33PM EST78.004.400.210.500.00-13269.92%
OSTK220128C000800002021-12-30 2:54PM EST80.000.810.190.490.00-619275.78%
OSTK220128C000810002021-12-30 2:54PM EST81.000.750.170.590.00--6285.55%
OSTK220128C000860002022-01-03 3:49PM EST86.000.350.050.400.00-516277.34%
OSTK220128C000900002021-12-15 10:18AM EST90.001.800.072.030.00-11392.77%
OSTK220128C001000002021-12-21 1:50PM EST100.000.100.040.770.00-11353.13%
OSTK220128C001200002021-12-31 3:21PM EST120.000.010.011.870.00-77475.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220128P000450002021-12-29 11:01AM EST45.000.620.420.740.00--10.00%
OSTK220128P000490002021-12-31 12:20PM EST49.000.781.281.610.00-220.00%
OSTK220128P000500002022-01-04 10:08AM EST50.000.911.381.940.00-4170.00%
OSTK220128P000520002021-12-27 12:17PM EST52.001.352.333.100.00--30.00%
OSTK220128P000540002021-12-30 11:21AM EST54.001.502.463.500.00-120.00%
OSTK220128P000550002022-01-05 10:47AM EST55.002.813.754.10+0.38+15.64%1190.00%
OSTK220128P000570002022-01-05 2:41PM EST57.004.614.455.30+1.80+64.06%140.00%
OSTK220128P000580002022-01-04 11:40AM EST58.004.005.556.10+0.12+3.09%1140.00%
OSTK220128P000590002022-01-05 2:41PM EST59.005.986.007.05+1.95+48.39%140.00%
OSTK220128P000600002022-01-04 3:22PM EST60.004.506.308.600.00-1310.00%
OSTK220128P000610002022-01-05 10:15AM EST61.005.907.259.10+1.65+38.82%270.00%
OSTK220128P000620002022-01-04 10:08AM EST62.005.978.259.650.00-4170.00%
OSTK220128P000630002021-12-31 11:34AM EST63.006.248.4511.250.00-240.00%
OSTK220128P000640002021-12-31 11:34AM EST64.006.839.8011.100.00-230.00%
OSTK220128P000650002021-12-23 9:43AM EST65.006.9211.1012.550.00-110.00%
OSTK220128P000670002021-12-20 11:04AM EST67.009.9012.0014.000.00-220.00%
OSTK220128P000690002021-12-13 2:23PM EST69.006.9014.4515.800.00--10.00%
OSTK220128P000700002021-12-30 9:56AM EST70.0011.6614.8517.150.00-210.00%
OSTK220128P000710002021-12-13 10:23AM EST71.007.7016.2517.700.00--10.00%
OSTK220128P000730002021-12-27 1:18PM EST73.0012.7017.6020.300.00--10.00%
OSTK220128P000750002022-01-04 9:30AM EST75.0015.7919.4521.850.00-160.00%
OSTK220128P000800002021-12-16 2:39PM EST80.0019.0424.1026.750.00-340.00%
OSTK220128P000830002021-12-31 3:24PM EST83.0024.4227.0529.950.00-110.00%
OSTK220128P000850002021-12-16 2:39PM EST85.0023.3029.4031.950.00--30.00%
OSTK220128P000900002021-12-17 12:17PM EST90.0026.6333.8036.950.00-220.00%
OSTK220128P001000002021-12-13 2:40PM EST100.0031.6543.8046.900.00--20.00%
OSTK220128P001050002021-12-16 10:20AM EST105.0039.0848.7551.950.00--00.00%