Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220128C00040000 | 2022-01-03 3:42PM EST | 40.00 | 20.10 | 13.50 | 16.10 | 0.00 | - | 5 | 6 | 666.02% |
| OSTK220128C00050000 | 2022-01-05 3:39PM EST | 50.00 | 6.30 | 5.65 | 6.55 | -2.90 | -31.52% | 2 | 7 | 405.57% |
| OSTK220128C00055000 | 2022-01-05 2:14PM EST | 55.00 | 4.00 | 2.78 | 4.10 | -2.36 | -37.11% | 1 | 2 | 335.94% |
| OSTK220128C00059000 | 2022-01-04 12:13PM EST | 59.00 | 3.20 | 1.69 | 1.97 | 0.00 | - | 5 | 20 | 285.74% |
| OSTK220128C00060000 | 2022-01-05 2:54PM EST | 60.00 | 1.80 | 1.47 | 1.81 | -0.96 | -34.78% | 2 | 31 | 281.93% |
| OSTK220128C00061000 | 2022-01-05 3:19PM EST | 61.00 | 1.47 | 1.25 | 1.53 | -2.03 | -58.00% | 3 | 7 | 273.34% |
| OSTK220128C00062000 | 2022-01-05 9:51AM EST | 62.00 | 2.14 | 1.05 | 1.50 | +0.20 | +10.31% | 1 | 16 | 272.46% |
| OSTK220128C00063000 | 2022-01-03 10:29AM EST | 63.00 | 1.71 | 1.00 | 1.23 | -1.04 | -37.82% | 1 | 12 | 267.77% |
| OSTK220128C00064000 | 2022-01-05 3:59PM EST | 64.00 | 1.01 | 0.85 | 1.17 | -1.61 | -61.45% | 2 | 11 | 266.21% |
| OSTK220128C00065000 | 2022-01-04 1:06PM EST | 65.00 | 1.46 | 0.78 | 1.07 | 0.00 | - | 25 | 51 | 265.63% |
| OSTK220128C00066000 | 2022-01-04 3:01PM EST | 66.00 | 1.43 | 0.59 | 0.95 | 0.00 | - | 7 | 20 | 258.59% |
| OSTK220128C00067000 | 2022-01-05 2:12PM EST | 67.00 | 1.00 | 0.59 | 0.88 | -0.04 | -3.85% | 8 | 11 | 260.94% |
| OSTK220128C00068000 | 2022-01-04 9:52AM EST | 68.00 | 1.44 | 0.42 | 0.85 | 0.00 | - | 1 | 6 | 257.03% |
| OSTK220128C00070000 | 2022-01-05 3:07PM EST | 70.00 | 0.55 | 0.40 | 0.73 | -0.40 | -42.11% | 16 | 42 | 260.16% |
| OSTK220128C00071000 | 2022-01-03 2:06PM EST | 71.00 | 1.00 | 0.37 | 0.79 | 0.00 | - | 1 | 7 | 266.60% |
| OSTK220128C00072000 | 2022-01-04 12:04PM EST | 72.00 | 0.70 | 0.33 | 0.66 | 0.00 | - | 1 | 14 | 262.11% |
| OSTK220128C00073000 | 2021-12-28 9:30AM EST | 73.00 | 1.55 | 0.29 | 0.63 | 0.00 | - | 1 | 5 | 262.50% |
| OSTK220128C00074000 | 2021-12-30 11:23AM EST | 74.00 | 1.05 | 0.17 | 0.61 | 0.00 | - | 1 | 1 | 258.20% |
| OSTK220128C00075000 | 2022-01-03 2:49PM EST | 75.00 | 0.70 | 0.24 | 0.59 | 0.00 | - | 6 | 13 | 265.82% |
| OSTK220128C00076000 | 2021-12-22 2:52PM EST | 76.00 | 1.72 | 0.14 | 0.55 | 0.00 | - | 1 | 10 | 260.55% |
| OSTK220128C00078000 | 2021-12-15 3:33PM EST | 78.00 | 4.40 | 0.21 | 0.50 | 0.00 | - | 1 | 3 | 269.92% |
| OSTK220128C00080000 | 2021-12-30 2:54PM EST | 80.00 | 0.81 | 0.19 | 0.49 | 0.00 | - | 6 | 19 | 275.78% |
| OSTK220128C00081000 | 2021-12-30 2:54PM EST | 81.00 | 0.75 | 0.17 | 0.59 | 0.00 | - | - | 6 | 285.55% |
| OSTK220128C00086000 | 2022-01-03 3:49PM EST | 86.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 5 | 16 | 277.34% |
| OSTK220128C00090000 | 2021-12-15 10:18AM EST | 90.00 | 1.80 | 0.07 | 2.03 | 0.00 | - | 1 | 1 | 392.77% |
| OSTK220128C00100000 | 2021-12-21 1:50PM EST | 100.00 | 0.10 | 0.04 | 0.77 | 0.00 | - | 1 | 1 | 353.13% |
| OSTK220128C00120000 | 2021-12-31 3:21PM EST | 120.00 | 0.01 | 0.01 | 1.87 | 0.00 | - | 7 | 7 | 475.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220128P00045000 | 2021-12-29 11:01AM EST | 45.00 | 0.62 | 0.42 | 0.74 | 0.00 | - | - | 1 | 0.00% |
| OSTK220128P00049000 | 2021-12-31 12:20PM EST | 49.00 | 0.78 | 1.28 | 1.61 | 0.00 | - | 2 | 2 | 0.00% |
| OSTK220128P00050000 | 2022-01-04 10:08AM EST | 50.00 | 0.91 | 1.38 | 1.94 | 0.00 | - | 4 | 17 | 0.00% |
| OSTK220128P00052000 | 2021-12-27 12:17PM EST | 52.00 | 1.35 | 2.33 | 3.10 | 0.00 | - | - | 3 | 0.00% |
| OSTK220128P00054000 | 2021-12-30 11:21AM EST | 54.00 | 1.50 | 2.46 | 3.50 | 0.00 | - | 1 | 2 | 0.00% |
| OSTK220128P00055000 | 2022-01-05 10:47AM EST | 55.00 | 2.81 | 3.75 | 4.10 | +0.38 | +15.64% | 1 | 19 | 0.00% |
| OSTK220128P00057000 | 2022-01-05 2:41PM EST | 57.00 | 4.61 | 4.45 | 5.30 | +1.80 | +64.06% | 1 | 4 | 0.00% |
| OSTK220128P00058000 | 2022-01-04 11:40AM EST | 58.00 | 4.00 | 5.55 | 6.10 | +0.12 | +3.09% | 1 | 14 | 0.00% |
| OSTK220128P00059000 | 2022-01-05 2:41PM EST | 59.00 | 5.98 | 6.00 | 7.05 | +1.95 | +48.39% | 1 | 4 | 0.00% |
| OSTK220128P00060000 | 2022-01-04 3:22PM EST | 60.00 | 4.50 | 6.30 | 8.60 | 0.00 | - | 1 | 31 | 0.00% |
| OSTK220128P00061000 | 2022-01-05 10:15AM EST | 61.00 | 5.90 | 7.25 | 9.10 | +1.65 | +38.82% | 2 | 7 | 0.00% |
| OSTK220128P00062000 | 2022-01-04 10:08AM EST | 62.00 | 5.97 | 8.25 | 9.65 | 0.00 | - | 4 | 17 | 0.00% |
| OSTK220128P00063000 | 2021-12-31 11:34AM EST | 63.00 | 6.24 | 8.45 | 11.25 | 0.00 | - | 2 | 4 | 0.00% |
| OSTK220128P00064000 | 2021-12-31 11:34AM EST | 64.00 | 6.83 | 9.80 | 11.10 | 0.00 | - | 2 | 3 | 0.00% |
| OSTK220128P00065000 | 2021-12-23 9:43AM EST | 65.00 | 6.92 | 11.10 | 12.55 | 0.00 | - | 1 | 1 | 0.00% |
| OSTK220128P00067000 | 2021-12-20 11:04AM EST | 67.00 | 9.90 | 12.00 | 14.00 | 0.00 | - | 2 | 2 | 0.00% |
| OSTK220128P00069000 | 2021-12-13 2:23PM EST | 69.00 | 6.90 | 14.45 | 15.80 | 0.00 | - | - | 1 | 0.00% |
| OSTK220128P00070000 | 2021-12-30 9:56AM EST | 70.00 | 11.66 | 14.85 | 17.15 | 0.00 | - | 2 | 1 | 0.00% |
| OSTK220128P00071000 | 2021-12-13 10:23AM EST | 71.00 | 7.70 | 16.25 | 17.70 | 0.00 | - | - | 1 | 0.00% |
| OSTK220128P00073000 | 2021-12-27 1:18PM EST | 73.00 | 12.70 | 17.60 | 20.30 | 0.00 | - | - | 1 | 0.00% |
| OSTK220128P00075000 | 2022-01-04 9:30AM EST | 75.00 | 15.79 | 19.45 | 21.85 | 0.00 | - | 1 | 6 | 0.00% |
| OSTK220128P00080000 | 2021-12-16 2:39PM EST | 80.00 | 19.04 | 24.10 | 26.75 | 0.00 | - | 3 | 4 | 0.00% |
| OSTK220128P00083000 | 2021-12-31 3:24PM EST | 83.00 | 24.42 | 27.05 | 29.95 | 0.00 | - | 1 | 1 | 0.00% |
| OSTK220128P00085000 | 2021-12-16 2:39PM EST | 85.00 | 23.30 | 29.40 | 31.95 | 0.00 | - | - | 3 | 0.00% |
| OSTK220128P00090000 | 2021-12-17 12:17PM EST | 90.00 | 26.63 | 33.80 | 36.95 | 0.00 | - | 2 | 2 | 0.00% |
| OSTK220128P00100000 | 2021-12-13 2:40PM EST | 100.00 | 31.65 | 43.80 | 46.90 | 0.00 | - | - | 2 | 0.00% |
| OSTK220128P00105000 | 2021-12-16 10:20AM EST | 105.00 | 39.08 | 48.75 | 51.95 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
