UK markets open in 5 hours 17 minutes
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,840.57 +229.73 (+1.17%) CRUDE OIL
91.54 -0.39 (-0.42%) GOLD FUTURES
1,803.10 -10.60 (-0.58%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,989.33 +1,110.81 (+5.88%)
Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220812C00030000 | 2022-08-10 3:44PM EDT | 2022-08-12 | 0.75 | 0.76 | 0.96 | +0.26 | +53.06% | 135 | 567 | 86.91% |
| OSTK220819C00030000 | 2022-08-10 3:20PM EDT | 2022-08-19 | 1.53 | 1.40 | 1.57 | +0.51 | +50.00% | 17 | 305 | 74.22% |
| OSTK220826C00030000 | 2022-08-10 3:20PM EDT | 2022-08-26 | 2.01 | 1.83 | 2.12 | +0.32 | +18.93% | 13 | 23 | 75.24% |
| OSTK220902C00030000 | 2022-08-09 11:00AM EDT | 2022-09-02 | 2.60 | 2.09 | 2.49 | +0.45 | +20.93% | 2 | 11 | 73.24% |
| OSTK220909C00030000 | 2022-08-08 11:14AM EDT | 2022-09-09 | 4.70 | 2.46 | 2.76 | 0.00 | - | 6 | 4 | 73.49% |
| OSTK220916C00030000 | 2022-08-10 3:49PM EDT | 2022-09-16 | 2.92 | 2.81 | 3.00 | +0.53 | +22.18% | 39 | 473 | 73.93% |
| OSTK220923C00030000 | 2022-08-10 10:20AM EDT | 2022-09-23 | 2.98 | 3.05 | 3.35 | +0.28 | +10.37% | 1 | 9 | 74.95% |
| OSTK221216C00030000 | 2022-08-10 10:56AM EDT | 2022-12-16 | 5.85 | 5.50 | 5.80 | +0.80 | +15.84% | 2 | 862 | 79.00% |
| OSTK230120C00030000 | 2022-08-10 11:52AM EDT | 2023-01-20 | 6.40 | 6.10 | 6.50 | +0.90 | +16.36% | 157 | 255 | 78.37% |
| OSTK230317C00030000 | 2022-07-28 11:28AM EDT | 2023-03-17 | 7.90 | 7.10 | 7.50 | 0.00 | - | - | 4 | 78.81% |
| OSTK240119C00030000 | 2022-08-10 12:23PM EDT | 2024-01-19 | 10.90 | 10.65 | 11.15 | +0.80 | +7.92% | 3 | 203 | 77.71% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220812P00030000 | 2022-08-10 3:09PM EDT | 2022-08-12 | 0.72 | 0.61 | 0.76 | -0.59 | -45.04% | 21 | 54 | 86.33% |
| OSTK220819P00030000 | 2022-08-10 3:09PM EDT | 2022-08-19 | 1.37 | 1.32 | 1.43 | -0.83 | -37.73% | 41 | 106 | 77.44% |
| OSTK220826P00030000 | 2022-08-10 11:57AM EDT | 2022-08-26 | 1.89 | 1.76 | 1.94 | +0.22 | +13.17% | 2 | 10 | 77.05% |
| OSTK220902P00030000 | 2022-08-08 9:30AM EDT | 2022-09-02 | 2.61 | 2.12 | 2.31 | 0.00 | - | 1 | 70 | 76.42% |
| OSTK220909P00030000 | 2022-07-29 11:53AM EDT | 2022-09-09 | 3.57 | 2.39 | 2.57 | 0.00 | - | 1 | 1 | 74.66% |
| OSTK220916P00030000 | 2022-08-10 12:18PM EDT | 2022-09-16 | 2.60 | 2.67 | 2.80 | -0.98 | -27.37% | 6 | 240 | 73.93% |
| OSTK221216P00030000 | 2022-08-09 1:36PM EDT | 2022-12-16 | 5.90 | 5.10 | 5.30 | 0.00 | - | 1 | 348 | 74.98% |
| OSTK230120P00030000 | 2022-08-09 11:33AM EDT | 2023-01-20 | 6.15 | 5.60 | 5.75 | 0.00 | - | 3 | 114 | 72.53% |
| OSTK230317P00030000 | 2022-07-27 3:05PM EDT | 2023-03-17 | 8.04 | 6.35 | 6.80 | 0.00 | - | 1 | 2 | 72.58% |
| OSTK240119P00030000 | 2022-08-09 12:22PM EDT | 2024-01-19 | 9.64 | 9.15 | 9.55 | 0.00 | - | 25 | 79 | 67.22% |
© 2022 Yahoo. All rights reserved.
