New Zealand markets close in 6 hours 58 minutes

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.14+0.18 (+0.78%)
At close: 04:00PM EST
23.14 0.00 (0.00%)
After hours: 04:01PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK230210C000080002023-01-31 12:34PM EST8.0016.3014.6515.250.00-10562.50%
OSTK230210C000110002023-02-02 2:28PM EST11.0013.9211.8012.000.00-120.00%
OSTK230210C000120002023-01-31 12:28PM EST12.0012.3810.8011.000.00-110.00%
OSTK230210C000140002023-02-01 10:28AM EST14.009.958.809.000.00-100.00%
OSTK230210C000155002023-01-27 3:00PM EST15.508.677.207.750.00-10239.06%
OSTK230210C000180002023-01-27 11:41AM EST18.005.604.655.050.00-110.00%
OSTK230210C000190002023-01-27 3:12PM EST19.005.413.754.050.00-15150.00%
OSTK230210C000195002023-02-03 3:30PM EST19.504.303.153.500.00-21210.00%
OSTK230210C000200002023-02-06 1:11PM EST20.002.752.813.150.00-21767.19%
OSTK230210C000205002023-01-25 9:30AM EST20.501.532.332.550.00--20.00%
OSTK230210C000210002023-02-07 1:56PM EST21.001.591.862.08-1.32-45.36%1610.00%
OSTK230210C000215002023-02-07 3:24PM EST21.501.391.411.64-1.70-55.02%1850725.00%
OSTK230210C000220002023-02-07 3:26PM EST22.000.921.141.27-0.20-17.86%7014354.10%
OSTK230210C000225002023-02-07 3:37PM EST22.500.750.790.82-0.15-16.67%755044.73%
OSTK230210C000230002023-02-07 3:43PM EST23.000.520.500.57-0.20-27.78%12664651.56%
OSTK230210C000235002023-02-07 3:39PM EST23.500.290.350.39-0.20-40.82%457354.49%
OSTK230210C000240002023-02-07 3:46PM EST24.000.230.200.23-0.06-20.69%11013154.88%
OSTK230210C000245002023-02-07 2:12PM EST24.500.120.120.18-0.09-42.86%510560.35%
OSTK230210C000250002023-02-07 3:35PM EST25.000.100.080.12-0.05-33.33%3411264.06%
OSTK230210C000260002023-02-07 3:13PM EST26.000.040.040.07-0.03-42.86%1228274.22%
OSTK230210C000270002023-02-07 3:30PM EST27.000.050.030.05+0.01+25.00%78685.94%
OSTK230210C000280002023-02-07 3:25PM EST28.000.030.000.05-0.04-57.14%378393.75%
OSTK230210C000300002023-01-27 2:18PM EST30.000.100.000.110.00-1111138.28%
OSTK230210C000310002023-02-02 3:04PM EST31.000.060.000.090.00-3060146.88%
OSTK230210C000330002023-02-02 3:10PM EST33.000.010.000.100.00--2175.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK230210P000140002023-02-06 11:33AM EST14.000.010.000.010.00-3436187.50%
OSTK230210P000150002023-01-23 1:43PM EST15.000.030.000.030.00-1401184.38%
OSTK230210P000160002023-01-13 12:33PM EST16.000.220.000.040.00--20165.63%
OSTK230210P000170002023-02-06 12:30PM EST17.000.010.000.040.00-2035140.63%
OSTK230210P000175002023-02-01 11:05AM EST17.500.030.000.040.00--8129.69%
OSTK230210P000180002023-02-06 10:38AM EST18.000.020.000.040.00-123118.75%
OSTK230210P000185002023-02-06 12:19PM EST18.500.020.010.040.00-55161110.94%
OSTK230210P000190002023-02-06 1:29PM EST19.000.030.000.040.00-18396.88%
OSTK230210P000195002023-02-07 11:07AM EST19.500.020.020.04-0.02-50.00%16291.41%
OSTK230210P000200002023-02-07 2:49PM EST20.000.040.020.05-0.01-20.00%415482.81%
OSTK230210P000205002023-02-06 1:26PM EST20.500.100.040.070.00-505578.13%
OSTK230210P000210002023-02-07 2:49PM EST21.000.100.060.08-0.04-28.57%10416969.92%
OSTK230210P000215002023-02-07 10:41AM EST21.500.250.110.14+0.03+13.64%64867.97%
OSTK230210P000220002023-02-07 3:42PM EST22.000.240.220.25-0.14-36.84%2117269.14%
OSTK230210P000225002023-02-07 3:31PM EST22.500.430.340.40-0.09-17.31%1019367.19%
OSTK230210P000230002023-02-07 3:42PM EST23.000.640.580.62-0.26-28.89%343869.34%
OSTK230210P000235002023-02-07 3:25PM EST23.501.170.830.95+0.49+72.06%320771.48%
OSTK230210P000240002023-02-07 10:47AM EST24.001.631.191.39+0.18+12.41%2014279.88%
OSTK230210P000245002023-02-06 10:32AM EST24.502.141.601.870.00-21790.04%
OSTK230210P000250002023-02-06 10:15AM EST25.002.452.122.320.00-132103.13%
OSTK230210P000260002023-02-07 11:00AM EST26.003.602.923.25+2.12+143.24%1010109.38%
OSTK230210P000280002023-02-01 10:50AM EST28.004.605.055.250.00-10163.48%