Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220527C00020000 | 2022-05-20 1:39PM EDT | 20.00 | 6.45 | 7.15 | 7.95 | -1.65 | -20.37% | 1 | 3 | 106.25% |
| OSTK220527C00030000 | 2022-05-20 3:54PM EDT | 30.00 | 0.53 | 0.51 | 0.66 | -0.23 | -30.26% | 29 | 157 | 102.54% |
| OSTK220527C00031000 | 2022-05-20 3:57PM EDT | 31.00 | 0.34 | 0.33 | 0.40 | -0.36 | -51.43% | 95 | 109 | 100.59% |
| OSTK220527C00032000 | 2022-05-20 3:17PM EDT | 32.00 | 0.22 | 0.21 | 0.28 | -0.16 | -42.11% | 33 | 196 | 102.34% |
| OSTK220527C00033000 | 2022-05-20 11:13AM EDT | 33.00 | 0.12 | 0.14 | 0.21 | -0.15 | -55.56% | 4 | 177 | 106.25% |
| OSTK220527C00034000 | 2022-05-20 12:12PM EDT | 34.00 | 0.11 | 0.10 | 0.19 | -0.08 | -42.11% | 11 | 110 | 113.28% |
| OSTK220527C00035000 | 2022-05-20 3:25PM EDT | 35.00 | 0.09 | 0.04 | 0.10 | -0.08 | -47.06% | 2 | 104 | 107.03% |
| OSTK220527C00036000 | 2022-05-20 3:43PM EDT | 36.00 | 0.08 | 0.05 | 0.13 | -0.08 | -50.00% | 29 | 81 | 122.66% |
| OSTK220527C00037000 | 2022-05-20 3:19PM EDT | 37.00 | 0.07 | 0.05 | 0.13 | -0.03 | -30.00% | 52 | 260 | 132.42% |
| OSTK220527C00038000 | 2022-05-18 11:43AM EDT | 38.00 | 0.04 | 0.03 | 0.23 | 0.00 | - | 18 | 294 | 152.34% |
| OSTK220527C00039000 | 2022-05-20 2:32PM EDT | 39.00 | 0.03 | 0.01 | 0.05 | -0.12 | -80.00% | 20 | 121 | 126.56% |
| OSTK220527C00040000 | 2022-05-20 1:16PM EDT | 40.00 | 0.05 | 0.01 | 0.09 | -0.01 | -16.67% | 6 | 198 | 144.53% |
| OSTK220527C00041000 | 2022-05-12 12:59PM EDT | 41.00 | 0.38 | 0.02 | 0.14 | 0.00 | - | 1 | 54 | 164.06% |
| OSTK220527C00042000 | 2022-05-05 10:02AM EDT | 42.00 | 1.05 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 178.91% |
| OSTK220527C00043000 | 2022-05-13 1:07PM EDT | 43.00 | 0.26 | 0.00 | 0.16 | 0.00 | - | 3 | 47 | 179.69% |
| OSTK220527C00044000 | 2022-05-09 1:52PM EDT | 44.00 | 0.60 | 0.00 | 0.19 | 0.00 | - | 1 | 18 | 192.58% |
| OSTK220527C00045000 | 2022-05-18 1:38PM EDT | 45.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 48 | 198.44% |
| OSTK220527C00046000 | 2022-05-16 1:09PM EDT | 46.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 39 | 189.84% |
| OSTK220527C00047000 | 2022-05-09 12:53PM EDT | 47.00 | 0.39 | 0.00 | 0.18 | 0.00 | - | 2 | 7 | 211.72% |
| OSTK220527C00048000 | 2022-05-03 1:36PM EDT | 48.00 | 0.75 | 0.00 | 0.18 | 0.00 | - | 13 | 27 | 218.75% |
| OSTK220527C00049000 | 2022-05-06 12:06PM EDT | 49.00 | 0.49 | 0.00 | 0.08 | 0.00 | - | 4 | 5 | 200.00% |
| OSTK220527C00050000 | 2022-05-20 9:49AM EDT | 50.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 41 | 182.81% |
| OSTK220527C00051000 | 2022-05-02 10:28AM EDT | 51.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 217.97% |
| OSTK220527C00052000 | 2022-05-13 12:16PM EDT | 52.00 | 0.34 | 0.00 | 0.08 | 0.00 | - | 5 | 2 | 217.19% |
| OSTK220527C00053000 | 2022-04-20 3:30PM EDT | 53.00 | 0.81 | 0.00 | 0.08 | 0.00 | - | - | 3 | 221.88% |
| OSTK220527C00055000 | 2022-05-17 12:48PM EDT | 55.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 10 | 18 | 257.81% |
| OSTK220527C00060000 | 2022-05-04 12:23PM EDT | 60.00 | 0.21 | 0.00 | 0.14 | 0.00 | - | 1 | 11 | 276.56% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220527P00020000 | 2022-05-20 11:59AM EDT | 20.00 | 0.08 | 0.05 | 0.14 | -0.05 | -38.46% | 31 | 19 | 151.56% |
| OSTK220527P00025000 | 2022-05-20 3:33PM EDT | 25.00 | 0.57 | 0.36 | 0.64 | +0.08 | +16.33% | 54 | 109 | 106.06% |
| OSTK220527P00026000 | 2022-05-20 3:05PM EDT | 26.00 | 0.99 | 0.75 | 0.91 | +0.10 | +11.24% | 59 | 59 | 107.81% |
| OSTK220527P00027000 | 2022-05-20 3:21PM EDT | 27.00 | 1.42 | 1.07 | 1.27 | +0.26 | +22.41% | 56 | 20 | 102.15% |
| OSTK220527P00028000 | 2022-05-20 1:25PM EDT | 28.00 | 1.94 | 1.60 | 1.81 | +0.33 | +20.50% | 56 | 432 | 103.13% |
| OSTK220527P00029000 | 2022-05-20 1:50PM EDT | 29.00 | 3.15 | 2.22 | 2.45 | +1.21 | +62.37% | 106 | 57 | 103.32% |
| OSTK220527P00030000 | 2022-05-20 2:21PM EDT | 30.00 | 3.85 | 2.84 | 3.15 | +0.40 | +11.59% | 94 | 107 | 98.24% |
| OSTK220527P00031000 | 2022-05-20 2:43PM EDT | 31.00 | 4.50 | 3.70 | 4.00 | +0.80 | +21.62% | 50 | 83 | 103.13% |
| OSTK220527P00032000 | 2022-05-20 3:44PM EDT | 32.00 | 4.55 | 4.60 | 4.95 | +0.32 | +7.57% | 127 | 12 | 110.94% |
| OSTK220527P00033000 | 2022-05-17 3:44PM EDT | 33.00 | 3.00 | 5.20 | 6.25 | 0.00 | - | 3 | 10 | 118.95% |
| OSTK220527P00034000 | 2022-05-16 3:35PM EDT | 34.00 | 6.22 | 6.20 | 7.15 | 0.00 | - | 1 | 8 | 125.00% |
| OSTK220527P00035000 | 2022-05-13 10:25AM EDT | 35.00 | 4.90 | 7.20 | 8.10 | 0.00 | - | 2 | 7 | 132.81% |
| OSTK220527P00036000 | 2022-05-10 11:19AM EDT | 36.00 | 4.70 | 8.15 | 9.10 | 0.00 | - | 1 | 0 | 139.45% |
| OSTK220527P00037000 | 2022-05-19 10:08AM EDT | 37.00 | 9.20 | 9.20 | 10.00 | 0.00 | - | 3 | 13 | 144.53% |
| OSTK220527P00038000 | 2022-05-20 1:33PM EDT | 38.00 | 11.70 | 10.10 | 11.05 | +7.00 | +148.94% | 3 | 14 | 148.44% |
| OSTK220527P00039000 | 2022-05-11 1:51PM EDT | 39.00 | 7.81 | 11.25 | 12.00 | 0.00 | - | 1 | 8 | 169.53% |
| OSTK220527P00040000 | 2022-05-19 11:05AM EDT | 40.00 | 12.00 | 12.10 | 13.05 | 0.00 | - | 1 | 6 | 166.41% |
| OSTK220527P00041000 | 2022-04-20 2:17PM EDT | 41.00 | 6.75 | 13.05 | 14.05 | 0.00 | - | 2 | 13 | 167.58% |
| OSTK220527P00042000 | 2022-04-18 12:05AM EDT | 42.00 | 5.80 | 10.75 | 11.60 | 0.00 | - | - | 5 | 0.00% |
| OSTK220527P00043000 | 2022-04-27 1:01PM EDT | 43.00 | 12.10 | 15.20 | 15.95 | 0.00 | - | 2 | 7 | 191.41% |
| OSTK220527P00044000 | 2022-04-21 3:02PM EDT | 44.00 | 10.45 | 16.20 | 17.05 | 0.00 | - | 2 | 13 | 212.50% |
| OSTK220527P00045000 | 2022-04-18 12:05AM EDT | 45.00 | 7.30 | 13.75 | 14.55 | 0.00 | - | - | 6 | 0.00% |
| OSTK220527P00046000 | 2022-04-28 2:44PM EDT | 46.00 | 14.20 | 18.15 | 19.00 | 0.00 | - | 2 | 1 | 213.67% |
| OSTK220527P00048000 | 2022-05-13 11:22AM EDT | 48.00 | 16.38 | 20.05 | 21.00 | 0.00 | - | 1 | 1 | 207.81% |
| OSTK220527P00049000 | 2022-05-16 1:04PM EDT | 49.00 | 20.88 | 19.40 | 23.40 | 0.00 | - | 1 | 1 | 469.34% |
| OSTK220527P00050000 | 2022-04-18 12:05AM EDT | 50.00 | 11.28 | 18.70 | 19.50 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
