New Zealand markets close in 20 minutes

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
24.52-0.54 (-2.15%)
At close: 04:00PM EDT
24.81 +0.29 (+1.18%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220930C000190002022-09-19 1:38PM EDT19.007.255.155.950.00--1253.13%
OSTK220930C000200002022-09-06 10:37AM EDT20.005.674.205.200.00-116310.16%
OSTK220930C000210002022-08-18 11:12AM EDT21.0010.105.455.950.00-21780.08%
OSTK220930C000230002022-09-27 12:29PM EDT23.000.881.321.730.00-12459.38%
OSTK220930C000235002022-09-28 10:04AM EDT23.501.271.091.290.00-5199106.25%
OSTK220930C000240002022-09-29 2:44PM EDT24.000.800.740.86-0.40-33.33%3431798.05%
OSTK220930C000245002022-09-29 3:57PM EDT24.500.480.460.55-0.24-33.33%145396.88%
OSTK220930C000250002022-09-29 9:43AM EDT25.000.280.240.30-0.47-62.67%2855391.41%
OSTK220930C000260002022-09-29 2:58PM EDT26.000.050.040.08-0.23-82.14%13677289.84%
OSTK220930C000265002022-09-28 1:25PM EDT26.500.130.020.150.00-3056120.31%
OSTK220930C000270002022-09-29 12:52PM EDT27.000.030.010.03-0.04-57.14%4149103.13%
OSTK220930C000275002022-09-27 10:50AM EDT27.500.060.000.070.00-658131.25%
OSTK220930C000280002022-09-28 9:34AM EDT28.000.020.000.000.00-417650.00%
OSTK220930C000285002022-09-23 3:32PM EDT28.500.040.000.230.00-4248210.16%
OSTK220930C000290002022-09-29 3:12PM EDT29.000.030.000.06+0.01+50.00%1259173.44%
OSTK220930C000300002022-09-28 2:33PM EDT30.000.010.000.000.00-1129850.00%
OSTK220930C000310002022-09-26 10:59AM EDT31.000.050.000.060.00-740228.13%
OSTK220930C000320002022-09-22 2:01PM EDT32.000.040.000.140.00-6105292.19%
OSTK220930C000330002022-09-26 12:11PM EDT33.000.010.000.160.00-2658326.56%
OSTK220930C000340002022-09-19 10:25AM EDT34.000.090.000.140.00-222343.75%
OSTK220930C000350002022-09-16 9:55AM EDT35.000.150.000.050.00-2028312.50%
OSTK220930C000360002022-09-26 10:47AM EDT36.000.010.000.140.00-1422390.63%
OSTK220930C000370002022-09-12 2:52PM EDT37.000.360.000.140.00-35412.50%
OSTK220930C000380002022-09-23 3:04PM EDT38.000.020.000.140.00-129432.81%
OSTK220930C000400002022-09-12 2:46PM EDT40.000.140.000.120.00-233462.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220930P000160002022-09-22 9:30AM EDT16.000.080.000.080.00-15415.63%
OSTK220930P000170002022-09-26 9:35AM EDT17.000.080.000.150.00-90406.25%
OSTK220930P000180002022-09-09 2:47PM EDT18.000.080.000.150.00-11353.13%
OSTK220930P000190002022-09-23 3:55PM EDT19.000.040.000.100.00-45278.13%
OSTK220930P000200002022-09-26 3:47PM EDT20.000.070.000.310.00-2574298.44%
OSTK220930P000210002022-09-27 12:52PM EDT21.000.150.000.150.00-120201.56%
OSTK220930P000220002022-09-29 3:36PM EDT22.000.070.010.07+0.01+16.67%205399132.03%
OSTK220930P000225002022-09-29 11:00AM EDT22.500.090.040.10-0.01-10.00%636125.78%
OSTK220930P000230002022-09-29 3:29PM EDT23.000.110.050.12-0.12-52.17%156134107.81%
OSTK220930P000235002022-09-29 3:57PM EDT23.500.150.100.19-0.01-6.25%23899.22%
OSTK220930P000240002022-09-29 3:10PM EDT24.000.370.220.32+0.15+68.18%5612396.09%
OSTK220930P000245002022-09-28 12:56PM EDT24.500.700.420.520.00-246593.75%
OSTK220930P000250002022-09-29 1:55PM EDT25.001.000.650.81+0.46+85.19%916487.11%
OSTK220930P000260002022-09-28 3:32PM EDT26.001.201.351.820.00-16697106.25%
OSTK220930P000265002022-09-22 11:34AM EDT26.502.681.572.510.00-28110.16%
OSTK220930P000270002022-09-28 3:42PM EDT27.002.011.902.970.00-869259.38%
OSTK220930P000275002022-09-28 9:30AM EDT27.503.922.643.350.00-117112.50%
OSTK220930P000280002022-09-27 9:50AM EDT28.004.503.153.900.00-231154.69%
OSTK220930P000285002022-09-23 2:21PM EDT28.505.352.006.400.00-24251.56%
OSTK220930P000290002022-09-27 1:33PM EDT29.005.724.104.950.00-1016185.94%
OSTK220930P000300002022-09-28 10:40AM EDT30.005.505.106.150.00-410276.56%
OSTK220930P000310002022-09-23 12:17PM EDT31.007.756.056.950.00-12212.50%
OSTK220930P000320002022-09-23 12:18PM EDT32.008.707.058.050.00-28292.19%
OSTK220930P000330002022-09-08 3:09PM EDT33.006.156.5510.500.00-33293.75%
OSTK220930P000340002022-08-26 1:30PM EDT34.008.249.8510.450.00-10593.36%
OSTK220930P000350002022-09-23 12:53PM EDT35.0011.6010.0511.050.00-111367.19%
OSTK220930P000380002022-08-16 11:35AM EDT38.007.3010.6511.050.00-110.00%
OSTK220930P000390002022-09-23 3:58PM EDT39.0015.3513.5516.000.00-10599.22%