Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220930C00019000 | 2022-09-19 1:38PM EDT | 19.00 | 7.25 | 4.60 | 5.10 | +7.25 | - | - | 1 | 50.00% |
| OSTK220930C00020000 | 2022-09-06 10:37AM EDT | 20.00 | 5.67 | 3.75 | 4.25 | 0.00 | - | 11 | 6 | 108.59% |
| OSTK220930C00021000 | 2022-08-18 11:12AM EDT | 21.00 | 10.10 | 5.45 | 5.95 | 0.00 | - | 2 | 1 | 362.89% |
| OSTK220930C00023000 | 2022-09-23 10:47AM EDT | 23.00 | 1.24 | 1.40 | 1.55 | -0.55 | -30.73% | 4 | 17 | 82.81% |
| OSTK220930C00023500 | 2022-09-23 3:50PM EDT | 23.50 | 1.16 | 1.10 | 1.25 | +1.16 | - | 23 | 4 | 81.84% |
| OSTK220930C00024000 | 2022-09-23 3:39PM EDT | 24.00 | 0.81 | 0.87 | 0.99 | +0.81 | - | 82 | 1 | 82.03% |
| OSTK220930C00024500 | 2022-09-23 3:35PM EDT | 24.50 | 0.62 | 0.68 | 0.83 | -0.19 | -23.46% | 58 | 13 | 84.77% |
| OSTK220930C00025000 | 2022-09-23 3:52PM EDT | 25.00 | 0.49 | 0.52 | 0.58 | -0.18 | -26.87% | 168 | 30 | 82.03% |
| OSTK220930C00026000 | 2022-09-23 3:13PM EDT | 26.00 | 0.21 | 0.26 | 0.30 | -0.15 | -41.67% | 81 | 45 | 79.49% |
| OSTK220930C00026500 | 2022-09-22 2:47PM EDT | 26.50 | 0.24 | 0.19 | 0.24 | +0.24 | - | - | 14 | 81.45% |
| OSTK220930C00027000 | 2022-09-23 3:44PM EDT | 27.00 | 0.15 | 0.10 | 0.19 | -0.05 | -25.00% | 10 | 152 | 80.27% |
| OSTK220930C00027500 | 2022-09-22 1:54PM EDT | 27.50 | 0.16 | 0.05 | 0.18 | 0.00 | - | 34 | 50 | 83.20% |
| OSTK220930C00028000 | 2022-09-23 3:26PM EDT | 28.00 | 0.06 | 0.07 | 0.09 | -0.05 | -45.45% | 131 | 148 | 83.20% |
| OSTK220930C00028500 | 2022-09-23 3:32PM EDT | 28.50 | 0.04 | 0.06 | 0.18 | +0.04 | - | 42 | 6 | 98.83% |
| OSTK220930C00029000 | 2022-09-23 3:39PM EDT | 29.00 | 0.06 | 0.02 | 0.22 | -0.27 | -81.82% | 6 | 120 | 105.86% |
| OSTK220930C00030000 | 2022-09-23 2:30PM EDT | 30.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 8 | 294 | 101.56% |
| OSTK220930C00031000 | 2022-09-22 3:19PM EDT | 31.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 3 | 45 | 104.69% |
| OSTK220930C00032000 | 2022-09-22 2:01PM EDT | 32.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 6 | 105 | 125.78% |
| OSTK220930C00033000 | 2022-09-23 11:00AM EDT | 33.00 | 0.13 | 0.00 | 0.15 | +0.06 | +85.71% | 10 | 42 | 141.41% |
| OSTK220930C00034000 | 2022-09-19 10:25AM EDT | 34.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 151.95% |
| OSTK220930C00035000 | 2022-09-16 9:55AM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 28 | 161.72% |
| OSTK220930C00036000 | 2022-09-14 2:14PM EDT | 36.00 | 0.18 | 0.01 | 0.05 | 0.00 | - | 5 | 12 | 148.44% |
| OSTK220930C00037000 | 2022-09-12 2:52PM EDT | 37.00 | 0.36 | 0.00 | 0.14 | 0.00 | - | 3 | 5 | 178.13% |
| OSTK220930C00038000 | 2022-09-23 3:04PM EDT | 38.00 | 0.02 | 0.00 | 0.12 | -0.26 | -92.86% | 1 | 29 | 182.03% |
| OSTK220930C00040000 | 2022-09-12 2:46PM EDT | 40.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 33 | 203.13% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220930P00016000 | 2022-09-22 9:30AM EDT | 16.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 157.81% |
| OSTK220930P00017000 | 2022-09-22 9:38AM EDT | 17.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 4 | 9 | 157.81% |
| OSTK220930P00018000 | 2022-09-09 2:47PM EDT | 18.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 137.50% |
| OSTK220930P00019000 | 2022-09-23 3:55PM EDT | 19.00 | 0.04 | 0.04 | 0.11 | 0.00 | - | 4 | 1 | 112.50% |
| OSTK220930P00020000 | 2022-09-23 3:35PM EDT | 20.00 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 11 | 54 | 96.88% |
| OSTK220930P00021000 | 2022-09-23 1:52PM EDT | 21.00 | 0.25 | 0.15 | 0.28 | +0.07 | +38.89% | 8 | 10 | 96.09% |
| OSTK220930P00022000 | 2022-09-23 3:47PM EDT | 22.00 | 0.37 | 0.34 | 0.39 | +0.03 | +8.82% | 49 | 281 | 88.67% |
| OSTK220930P00022500 | 2022-09-23 2:59PM EDT | 22.50 | 0.79 | 0.48 | 0.58 | +0.33 | +71.74% | 5 | 16 | 90.63% |
| OSTK220930P00023000 | 2022-09-23 2:38PM EDT | 23.00 | 0.90 | 0.64 | 0.73 | +0.30 | +50.00% | 18 | 22 | 88.28% |
| OSTK220930P00023500 | 2022-09-23 3:28PM EDT | 23.50 | 1.04 | 0.82 | 0.96 | +0.19 | +22.35% | 11 | 11 | 87.30% |
| OSTK220930P00024000 | 2022-09-23 3:59PM EDT | 24.00 | 1.09 | 1.05 | 1.20 | +0.01 | +0.93% | 12 | 103 | 85.74% |
| OSTK220930P00024500 | 2022-09-23 3:25PM EDT | 24.50 | 1.63 | 1.33 | 1.52 | +0.73 | +81.11% | 21 | 37 | 86.52% |
| OSTK220930P00025000 | 2022-09-23 3:45PM EDT | 25.00 | 1.70 | 1.61 | 1.89 | +0.10 | +6.25% | 11 | 149 | 86.43% |
| OSTK220930P00026000 | 2022-09-23 3:49PM EDT | 26.00 | 2.42 | 2.37 | 2.65 | +0.30 | +14.15% | 160 | 20 | 88.09% |
| OSTK220930P00026500 | 2022-09-22 11:34AM EDT | 26.50 | 2.68 | 2.67 | 3.00 | 0.00 | - | 2 | 8 | 77.54% |
| OSTK220930P00027000 | 2022-09-22 12:04PM EDT | 27.00 | 3.35 | 3.20 | 3.45 | 0.00 | - | 2 | 74 | 84.77% |
| OSTK220930P00027500 | 2022-09-23 3:46PM EDT | 27.50 | 3.80 | 3.60 | 3.95 | +0.30 | +8.57% | 15 | 2 | 85.16% |
| OSTK220930P00028000 | 2022-09-22 3:04PM EDT | 28.00 | 4.08 | 3.95 | 4.60 | 0.00 | - | 2 | 31 | 92.58% |
| OSTK220930P00028500 | 2022-09-23 2:21PM EDT | 28.50 | 5.35 | 4.55 | 4.90 | +3.33 | +164.85% | 2 | 6 | 89.06% |
| OSTK220930P00029000 | 2022-09-19 1:15PM EDT | 29.00 | 3.35 | 4.95 | 5.50 | 0.00 | - | 6 | 16 | 95.31% |
| OSTK220930P00030000 | 2022-09-23 2:48PM EDT | 30.00 | 6.77 | 5.95 | 6.50 | +1.82 | +36.77% | 16 | 21 | 107.81% |
| OSTK220930P00031000 | 2022-09-23 12:17PM EDT | 31.00 | 7.75 | 7.00 | 7.50 | +4.32 | +125.95% | 1 | 4 | 126.95% |
| OSTK220930P00032000 | 2022-09-23 12:18PM EDT | 32.00 | 8.70 | 7.85 | 8.45 | +3.00 | +52.63% | 2 | 12 | 50.00% |
| OSTK220930P00033000 | 2022-09-08 3:09PM EDT | 33.00 | 6.15 | 8.95 | 9.45 | 0.00 | - | 3 | 3 | 132.03% |
| OSTK220930P00034000 | 2022-08-26 1:30PM EDT | 34.00 | 8.24 | 9.85 | 10.45 | 0.00 | - | 1 | 0 | 50.00% |
| OSTK220930P00035000 | 2022-09-23 12:53PM EDT | 35.00 | 11.60 | 10.95 | 11.45 | +2.75 | +31.07% | 1 | 11 | 151.56% |
| OSTK220930P00038000 | 2022-08-16 11:35AM EDT | 38.00 | 7.30 | 10.65 | 11.05 | 0.00 | - | 1 | 1 | 0.00% |
| OSTK220930P00039000 | 2022-09-23 3:58PM EDT | 39.00 | 15.35 | 15.00 | 15.45 | +3.53 | +29.86% | 1 | 2 | 196.88% |
© 2022 Yahoo. All rights reserved.
