Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220812C00035000 | 2022-08-11 2:02PM EDT | 2022-08-12 | 0.07 | 0.01 | 0.07 | +0.05 | +250.00% | 1,110 | 1,484 | 132.81% |
| OSTK220819C00035000 | 2022-08-11 2:22PM EDT | 2022-08-19 | 0.47 | 0.39 | 0.44 | +0.30 | +176.47% | 144 | 1,258 | 87.89% |
| OSTK220826C00035000 | 2022-08-11 11:02AM EDT | 2022-08-26 | 1.19 | 0.76 | 0.84 | +0.78 | +190.24% | 126 | 79 | 84.18% |
| OSTK220902C00035000 | 2022-08-11 10:03AM EDT | 2022-09-02 | 1.25 | 1.03 | 1.19 | +0.25 | +25.00% | 1 | 23 | 81.45% |
| OSTK220909C00035000 | 2022-08-08 2:14PM EDT | 2022-09-09 | 1.56 | 1.35 | 1.46 | 0.00 | - | 4 | 2 | 80.27% |
| OSTK220916C00035000 | 2022-08-11 1:51PM EDT | 2022-09-16 | 1.81 | 1.62 | 1.71 | +0.77 | +74.04% | 104 | 789 | 79.25% |
| OSTK220923C00035000 | 2022-08-11 9:56AM EDT | 2022-09-23 | 2.02 | 1.89 | 2.08 | +0.76 | +60.32% | 1 | 1 | 80.47% |
| OSTK221216C00035000 | 2022-08-11 10:23AM EDT | 2022-12-16 | 4.80 | 4.25 | 4.45 | +1.35 | +39.13% | 7 | 2,346 | 79.61% |
| OSTK230120C00035000 | 2022-08-11 11:50AM EDT | 2023-01-20 | 5.00 | 4.90 | 5.05 | +1.21 | +31.93% | 3 | 1,650 | 78.05% |
| OSTK230317C00035000 | 2022-08-11 12:58PM EDT | 2023-03-17 | 6.00 | 5.95 | 6.40 | -0.80 | -11.76% | 2 | 22 | 79.86% |
| OSTK240119C00035000 | 2022-08-10 11:11AM EDT | 2024-01-19 | 9.30 | 9.60 | 10.15 | -1.40 | -13.08% | 4 | 489 | 76.99% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220819P00035000 | 2022-08-11 11:07AM EDT | 2022-08-19 | 3.35 | 3.95 | 4.15 | -2.76 | -45.17% | 7 | 20 | 57.42% |
| OSTK220826P00035000 | 2022-07-20 11:12AM EDT | 2022-08-26 | 6.95 | 4.30 | 4.45 | 0.00 | - | - | 10 | 64.84% |
| OSTK220916P00035000 | 2022-08-10 11:03AM EDT | 2022-09-16 | 5.91 | 5.10 | 5.30 | -1.19 | -16.76% | 1 | 137 | 67.68% |
| OSTK221216P00035000 | 2022-07-29 3:36PM EDT | 2022-12-16 | 9.00 | 7.55 | 7.80 | 0.00 | - | 3 | 183 | 71.05% |
| OSTK230120P00035000 | 2022-08-10 10:20AM EDT | 2023-01-20 | 9.15 | 8.10 | 8.25 | -0.85 | -8.50% | 2 | 722 | 68.99% |
| OSTK240119P00035000 | 2022-08-10 9:32AM EDT | 2024-01-19 | 12.00 | 12.00 | 12.30 | +0.09 | +0.76% | 3 | 96 | 65.28% |
© 2022 Yahoo. All rights reserved.
