New Zealand markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
25.39+0.77 (+3.13%)
At close: 01:00PM EST
25.13 -0.26 (-1.02%)
After hours: 04:49PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK221216C000125002022-10-19 11:29AM EST12.5010.6011.6512.050.00--10.00%
OSTK221216C000150002022-08-16 8:30AM EST15.0016.3513.8014.200.00-11426.37%
OSTK221216C000175002022-05-25 12:19PM EST17.5013.5016.9517.950.00--1730.76%
OSTK221216C000200002022-11-21 9:35AM EST20.005.155.555.750.00-1083.79%
OSTK221216C000225002022-11-23 9:43AM EST22.502.563.503.650.00-12077.34%
OSTK221216C000250002022-11-25 12:52PM EST25.001.891.881.98+0.30+18.87%94071.78%
OSTK221216C000300002022-11-25 12:25PM EST30.000.400.380.44+0.05+14.29%4071.29%
OSTK221216C000350002022-11-25 12:59PM EST35.000.110.090.130.00-16079.69%
OSTK221216C000400002022-11-25 11:45AM EST40.000.060.020.11-0.01-14.29%2095.70%
OSTK221216C000450002022-11-25 10:28AM EST45.000.050.040.06-0.02-28.57%10110.94%
OSTK221216C000500002022-11-25 10:28AM EST50.000.040.030.05-0.01-20.00%30123.44%
OSTK221216C000550002022-11-22 1:27PM EST55.000.050.020.040.00-30132.81%
OSTK221216C000600002022-11-25 11:02AM EST60.000.030.000.04-0.01-25.00%12410139.06%
OSTK221216C000650002022-08-25 1:50PM EST65.000.410.040.270.00-1464195.31%
OSTK221216C000750002022-11-25 11:19AM EST75.000.020.010.030.00-290168.75%
OSTK221216C000800002022-11-23 1:51PM EST80.000.020.000.030.00-200171.88%
OSTK221216C000850002022-10-19 11:43AM EST85.000.120.000.140.00-1123213.28%
OSTK221216C000900002022-10-04 8:30AM EST90.000.150.000.150.00-2205223.05%
OSTK221216C000950002022-09-20 2:11PM EST95.000.100.010.150.00-1124232.81%
OSTK221216C001000002022-11-15 10:33AM EST100.000.020.000.020.00-500193.75%
OSTK221216C001050002022-08-29 12:13PM EST105.000.150.010.170.00-558250.00%
OSTK221216C001100002022-05-10 2:33PM EST110.000.930.120.760.00-100194323.44%
OSTK221216C001150002022-04-27 12:32PM EST115.000.630.210.900.00-3037344.34%
OSTK221216C001200002022-10-25 2:07PM EST120.000.020.000.030.00-2135221.88%
OSTK221216C001250002022-10-18 12:16PM EST125.000.070.000.140.00-130266.41%
OSTK221216C001300002022-09-29 2:31PM EST130.000.030.000.140.00-37271.88%
OSTK221216C001350002022-02-02 11:05AM EST135.003.001.912.910.00-116505.96%
OSTK221216C001400002022-10-25 12:10PM EST140.000.040.000.030.00-128240.63%
OSTK221216C001450002022-07-19 8:45AM EST145.000.010.000.230.00-115303.13%
OSTK221216C001500002022-07-05 11:15AM EST150.000.200.000.230.00-169307.81%
OSTK221216C001550002022-02-04 12:59PM EST155.002.201.672.160.00-24500.98%
OSTK221216C001600002022-05-02 8:40AM EST160.000.300.030.000.00-629256.25%
OSTK221216C001650002022-05-12 12:55PM EST165.000.420.040.530.00-125361.33%
OSTK221216C001700002021-11-30 11:10AM EST170.008.352.253.300.00-57565.82%
OSTK221216C001750002022-05-27 2:00PM EST175.000.250.060.500.00-254368.75%
OSTK221216C001800002022-09-26 8:30AM EST180.000.050.000.000.00-104250.00%
OSTK221216C001850002022-10-06 1:34PM EST185.000.140.000.070.00-1259295.31%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK221216P000125002022-11-08 12:18PM EST12.500.070.000.050.00-10132.81%
OSTK221216P000150002022-11-22 10:51AM EST15.000.050.010.070.00-2061108.59%
OSTK221216P000175002022-11-23 11:05AM EST17.500.100.050.230.00-90101.56%
OSTK221216P000200002022-11-25 10:06AM EST20.000.260.150.34+0.05+23.81%180882.42%
OSTK221216P000225002022-11-25 11:57AM EST22.500.630.590.65-0.28-30.77%1073.73%
OSTK221216P000250002022-11-25 9:57AM EST25.001.751.451.54-0.29-14.22%1048369.92%
OSTK221216P000300002022-11-25 12:56PM EST30.004.974.805.10-0.80-13.86%2066.80%
OSTK221216P000350002022-11-25 11:03AM EST35.009.859.559.80+0.20+2.07%2072.27%
OSTK221216P000400002022-11-04 8:33AM EST40.0018.2514.4014.750.00-20109.38%
OSTK221216P000450002022-10-28 12:54PM EST45.0020.1519.5019.750.00-9095.31%
OSTK221216P000500002022-11-25 10:15AM EST50.0024.9524.5024.75+1.30+5.50%10109.38%
OSTK221216P000550002022-09-30 12:29PM EST55.0029.9629.8030.350.00-18206.84%
OSTK221216P000600002022-08-16 12:25PM EST60.0026.4532.7033.100.00-21510.00%
OSTK221216P000750002022-07-18 9:00AM EST75.0047.1542.6043.050.00-2400.00%
OSTK221216P000800002022-05-12 8:50AM EST80.0051.4548.8550.350.00-14630.00%
OSTK221216P000850002022-07-06 12:06PM EST85.0058.2056.6057.100.00-1130.00%
OSTK221216P000900002022-07-06 12:06PM EST90.0063.1961.6562.050.00-180.00%
OSTK221216P000950002022-06-21 11:43AM EST95.0065.0565.4066.050.00-1270.00%
OSTK221216P001000002022-05-12 10:56AM EST100.0069.7169.0069.550.00-5210.00%
OSTK221216P001050002022-04-11 11:55AM EST105.0065.1574.8575.700.00-3230.00%
OSTK221216P001100002022-02-14 2:20PM EST110.0065.8063.5564.500.00-160.00%
OSTK221216P001150002021-11-10 6:54AM EST115.0059.7549.5552.600.00--20.00%
OSTK221216P001200002022-08-24 9:56AM EST120.0092.5096.2096.950.00-10459.57%
OSTK221216P001250002022-06-21 2:37PM EST125.0095.3595.4095.900.00-100.00%
OSTK221216P001300002022-01-13 12:38PM EST130.0080.5083.3585.600.00-100.00%
OSTK221216P001350002021-11-10 6:54AM EST135.0078.8567.0570.050.00-120.00%
OSTK221216P001450002021-11-10 6:54AM EST145.00100.0075.5079.050.00-120.00%
OSTK221216P001500002021-11-10 6:54AM EST150.0097.3980.1583.500.00-110.00%
OSTK221216P001600002021-11-10 6:54AM EST160.0083.7589.9092.950.00-340.00%
OSTK221216P001650002022-05-10 9:06AM EST165.00131.72133.45134.600.00-100.00%
OSTK221216P001700002022-11-09 10:56AM EST170.00147.90144.45144.800.00-50265.63%
OSTK221216P001850002022-11-02 1:36PM EST185.00162.00159.45159.750.00-10344.14%