Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230210C00008000 | 2023-01-31 12:34PM EST | 8.00 | 16.30 | 14.65 | 15.25 | 0.00 | - | 1 | 0 | 562.50% |
| OSTK230210C00011000 | 2023-02-02 2:28PM EST | 11.00 | 13.92 | 11.80 | 12.00 | 0.00 | - | 1 | 2 | 0.00% |
| OSTK230210C00012000 | 2023-01-31 12:28PM EST | 12.00 | 12.38 | 10.80 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| OSTK230210C00014000 | 2023-02-01 10:28AM EST | 14.00 | 9.95 | 8.80 | 9.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK230210C00015500 | 2023-01-27 3:00PM EST | 15.50 | 8.67 | 7.20 | 7.75 | 0.00 | - | 1 | 0 | 239.06% |
| OSTK230210C00018000 | 2023-01-27 11:41AM EST | 18.00 | 5.60 | 4.65 | 5.05 | 0.00 | - | 1 | 1 | 0.00% |
| OSTK230210C00019000 | 2023-01-27 3:12PM EST | 19.00 | 5.41 | 3.75 | 4.05 | 0.00 | - | 15 | 15 | 0.00% |
| OSTK230210C00019500 | 2023-02-03 3:30PM EST | 19.50 | 4.30 | 3.15 | 3.50 | 0.00 | - | 21 | 21 | 0.00% |
| OSTK230210C00020000 | 2023-02-06 1:11PM EST | 20.00 | 2.75 | 2.81 | 3.15 | 0.00 | - | 2 | 17 | 67.19% |
| OSTK230210C00020500 | 2023-01-25 9:30AM EST | 20.50 | 1.53 | 2.33 | 2.55 | 0.00 | - | - | 2 | 0.00% |
| OSTK230210C00021000 | 2023-02-07 1:56PM EST | 21.00 | 1.59 | 1.86 | 2.08 | -1.32 | -45.36% | 1 | 61 | 0.00% |
| OSTK230210C00021500 | 2023-02-07 3:24PM EST | 21.50 | 1.39 | 1.41 | 1.64 | -1.70 | -55.02% | 18 | 507 | 25.00% |
| OSTK230210C00022000 | 2023-02-07 3:26PM EST | 22.00 | 0.92 | 1.14 | 1.27 | -0.20 | -17.86% | 70 | 143 | 54.10% |
| OSTK230210C00022500 | 2023-02-07 3:37PM EST | 22.50 | 0.75 | 0.79 | 0.82 | -0.15 | -16.67% | 75 | 50 | 44.73% |
| OSTK230210C00023000 | 2023-02-07 3:43PM EST | 23.00 | 0.52 | 0.50 | 0.57 | -0.20 | -27.78% | 126 | 646 | 51.56% |
| OSTK230210C00023500 | 2023-02-07 3:39PM EST | 23.50 | 0.29 | 0.35 | 0.39 | -0.20 | -40.82% | 45 | 73 | 54.49% |
| OSTK230210C00024000 | 2023-02-07 3:46PM EST | 24.00 | 0.23 | 0.20 | 0.23 | -0.06 | -20.69% | 110 | 131 | 54.88% |
| OSTK230210C00024500 | 2023-02-07 2:12PM EST | 24.50 | 0.12 | 0.12 | 0.18 | -0.09 | -42.86% | 5 | 105 | 60.35% |
| OSTK230210C00025000 | 2023-02-07 3:35PM EST | 25.00 | 0.10 | 0.08 | 0.12 | -0.05 | -33.33% | 34 | 112 | 64.06% |
| OSTK230210C00026000 | 2023-02-07 3:13PM EST | 26.00 | 0.04 | 0.04 | 0.07 | -0.03 | -42.86% | 12 | 282 | 74.22% |
| OSTK230210C00027000 | 2023-02-07 3:30PM EST | 27.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 7 | 86 | 85.94% |
| OSTK230210C00028000 | 2023-02-07 3:25PM EST | 28.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 3 | 783 | 93.75% |
| OSTK230210C00030000 | 2023-01-27 2:18PM EST | 30.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 11 | 11 | 138.28% |
| OSTK230210C00031000 | 2023-02-02 3:04PM EST | 31.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 30 | 60 | 146.88% |
| OSTK230210C00033000 | 2023-02-02 3:10PM EST | 33.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 2 | 175.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230210P00014000 | 2023-02-06 11:33AM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 36 | 187.50% |
| OSTK230210P00015000 | 2023-01-23 1:43PM EST | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 140 | 1 | 184.38% |
| OSTK230210P00016000 | 2023-01-13 12:33PM EST | 16.00 | 0.22 | 0.00 | 0.04 | 0.00 | - | - | 20 | 165.63% |
| OSTK230210P00017000 | 2023-02-06 12:30PM EST | 17.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 35 | 140.63% |
| OSTK230210P00017500 | 2023-02-01 11:05AM EST | 17.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 8 | 129.69% |
| OSTK230210P00018000 | 2023-02-06 10:38AM EST | 18.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 118.75% |
| OSTK230210P00018500 | 2023-02-06 12:19PM EST | 18.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 55 | 161 | 110.94% |
| OSTK230210P00019000 | 2023-02-06 1:29PM EST | 19.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 83 | 96.88% |
| OSTK230210P00019500 | 2023-02-07 11:07AM EST | 19.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 62 | 91.41% |
| OSTK230210P00020000 | 2023-02-07 2:49PM EST | 20.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 4 | 154 | 82.81% |
| OSTK230210P00020500 | 2023-02-06 1:26PM EST | 20.50 | 0.10 | 0.04 | 0.07 | 0.00 | - | 50 | 55 | 78.13% |
| OSTK230210P00021000 | 2023-02-07 2:49PM EST | 21.00 | 0.10 | 0.06 | 0.08 | -0.04 | -28.57% | 104 | 169 | 69.92% |
| OSTK230210P00021500 | 2023-02-07 10:41AM EST | 21.50 | 0.25 | 0.11 | 0.14 | +0.03 | +13.64% | 6 | 48 | 67.97% |
| OSTK230210P00022000 | 2023-02-07 3:42PM EST | 22.00 | 0.24 | 0.22 | 0.25 | -0.14 | -36.84% | 21 | 172 | 69.14% |
| OSTK230210P00022500 | 2023-02-07 3:31PM EST | 22.50 | 0.43 | 0.34 | 0.40 | -0.09 | -17.31% | 10 | 193 | 67.19% |
| OSTK230210P00023000 | 2023-02-07 3:42PM EST | 23.00 | 0.64 | 0.58 | 0.62 | -0.26 | -28.89% | 3 | 438 | 69.34% |
| OSTK230210P00023500 | 2023-02-07 3:25PM EST | 23.50 | 1.17 | 0.83 | 0.95 | +0.49 | +72.06% | 3 | 207 | 71.48% |
| OSTK230210P00024000 | 2023-02-07 10:47AM EST | 24.00 | 1.63 | 1.19 | 1.39 | +0.18 | +12.41% | 20 | 142 | 79.88% |
| OSTK230210P00024500 | 2023-02-06 10:32AM EST | 24.50 | 2.14 | 1.60 | 1.87 | 0.00 | - | 2 | 17 | 90.04% |
| OSTK230210P00025000 | 2023-02-06 10:15AM EST | 25.00 | 2.45 | 2.12 | 2.32 | 0.00 | - | 1 | 32 | 103.13% |
| OSTK230210P00026000 | 2023-02-07 11:00AM EST | 26.00 | 3.60 | 2.92 | 3.25 | +2.12 | +143.24% | 10 | 10 | 109.38% |
| OSTK230210P00028000 | 2023-02-01 10:50AM EST | 28.00 | 4.60 | 5.05 | 5.25 | 0.00 | - | 1 | 0 | 163.48% |
© 2023 Yahoo. All rights reserved.
