New Zealand markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
27.54-0.29 (-1.04%)
At close: 04:00PM EDT
27.60 +0.06 (+0.22%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220527C000200002022-05-20 1:39PM EDT20.006.457.157.95-1.65-20.37%13106.25%
OSTK220527C000300002022-05-20 3:54PM EDT30.000.530.510.66-0.23-30.26%29157102.54%
OSTK220527C000310002022-05-20 3:57PM EDT31.000.340.330.40-0.36-51.43%95109100.59%
OSTK220527C000320002022-05-20 3:17PM EDT32.000.220.210.28-0.16-42.11%33196102.34%
OSTK220527C000330002022-05-20 11:13AM EDT33.000.120.140.21-0.15-55.56%4177106.25%
OSTK220527C000340002022-05-20 12:12PM EDT34.000.110.100.19-0.08-42.11%11110113.28%
OSTK220527C000350002022-05-20 3:25PM EDT35.000.090.040.10-0.08-47.06%2104107.03%
OSTK220527C000360002022-05-20 3:43PM EDT36.000.080.050.13-0.08-50.00%2981122.66%
OSTK220527C000370002022-05-20 3:19PM EDT37.000.070.050.13-0.03-30.00%52260132.42%
OSTK220527C000380002022-05-18 11:43AM EDT38.000.040.030.230.00-18294152.34%
OSTK220527C000390002022-05-20 2:32PM EDT39.000.030.010.05-0.12-80.00%20121126.56%
OSTK220527C000400002022-05-20 1:16PM EDT40.000.050.010.09-0.01-16.67%6198144.53%
OSTK220527C000410002022-05-12 12:59PM EDT41.000.380.020.140.00-154164.06%
OSTK220527C000420002022-05-05 10:02AM EDT42.001.050.000.200.00-132178.91%
OSTK220527C000430002022-05-13 1:07PM EDT43.000.260.000.160.00-347179.69%
OSTK220527C000440002022-05-09 1:52PM EDT44.000.600.000.190.00-118192.58%
OSTK220527C000450002022-05-18 1:38PM EDT45.000.030.000.180.00-248198.44%
OSTK220527C000460002022-05-16 1:09PM EDT46.000.050.000.110.00-539189.84%
OSTK220527C000470002022-05-09 12:53PM EDT47.000.390.000.180.00-27211.72%
OSTK220527C000480002022-05-03 1:36PM EDT48.000.750.000.180.00-1327218.75%
OSTK220527C000490002022-05-06 12:06PM EDT49.000.490.000.080.00-45200.00%
OSTK220527C000500002022-05-20 9:49AM EDT50.000.030.010.020.00-141182.81%
OSTK220527C000510002022-05-02 10:28AM EDT51.000.350.000.100.00-11217.97%
OSTK220527C000520002022-05-13 12:16PM EDT52.000.340.000.080.00-52217.19%
OSTK220527C000530002022-04-20 3:30PM EDT53.000.810.000.080.00--3221.88%
OSTK220527C000550002022-05-17 12:48PM EDT55.000.040.000.170.00-1018257.81%
OSTK220527C000600002022-05-04 12:23PM EDT60.000.210.000.140.00-111276.56%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220527P000200002022-05-20 11:59AM EDT20.000.080.050.14-0.05-38.46%3119151.56%
OSTK220527P000250002022-05-20 3:33PM EDT25.000.570.360.64+0.08+16.33%54109106.06%
OSTK220527P000260002022-05-20 3:05PM EDT26.000.990.750.91+0.10+11.24%5959107.81%
OSTK220527P000270002022-05-20 3:21PM EDT27.001.421.071.27+0.26+22.41%5620102.15%
OSTK220527P000280002022-05-20 1:25PM EDT28.001.941.601.81+0.33+20.50%56432103.13%
OSTK220527P000290002022-05-20 1:50PM EDT29.003.152.222.45+1.21+62.37%10657103.32%
OSTK220527P000300002022-05-20 2:21PM EDT30.003.852.843.15+0.40+11.59%9410798.24%
OSTK220527P000310002022-05-20 2:43PM EDT31.004.503.704.00+0.80+21.62%5083103.13%
OSTK220527P000320002022-05-20 3:44PM EDT32.004.554.604.95+0.32+7.57%12712110.94%
OSTK220527P000330002022-05-17 3:44PM EDT33.003.005.206.250.00-310118.95%
OSTK220527P000340002022-05-16 3:35PM EDT34.006.226.207.150.00-18125.00%
OSTK220527P000350002022-05-13 10:25AM EDT35.004.907.208.100.00-27132.81%
OSTK220527P000360002022-05-10 11:19AM EDT36.004.708.159.100.00-10139.45%
OSTK220527P000370002022-05-19 10:08AM EDT37.009.209.2010.000.00-313144.53%
OSTK220527P000380002022-05-20 1:33PM EDT38.0011.7010.1011.05+7.00+148.94%314148.44%
OSTK220527P000390002022-05-11 1:51PM EDT39.007.8111.2512.000.00-18169.53%
OSTK220527P000400002022-05-19 11:05AM EDT40.0012.0012.1013.050.00-16166.41%
OSTK220527P000410002022-04-20 2:17PM EDT41.006.7513.0514.050.00-213167.58%
OSTK220527P000420002022-04-18 12:05AM EDT42.005.8010.7511.600.00--50.00%
OSTK220527P000430002022-04-27 1:01PM EDT43.0012.1015.2015.950.00-27191.41%
OSTK220527P000440002022-04-21 3:02PM EDT44.0010.4516.2017.050.00-213212.50%
OSTK220527P000450002022-04-18 12:05AM EDT45.007.3013.7514.550.00--60.00%
OSTK220527P000460002022-04-28 2:44PM EDT46.0014.2018.1519.000.00-21213.67%
OSTK220527P000480002022-05-13 11:22AM EDT48.0016.3820.0521.000.00-11207.81%
OSTK220527P000490002022-05-16 1:04PM EDT49.0020.8819.4023.400.00-11469.34%
OSTK220527P000500002022-04-18 12:05AM EDT50.0011.2818.7019.500.00--10.00%