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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK230120C000125002022-11-04 12:27PM EST12.509.0212.9013.200.00-190110.35%
OSTK230120C000150002022-09-20 9:44AM EST15.0011.829.6010.050.00-17940.00%
OSTK230120C000175002022-11-11 3:55PM EST17.508.988.208.550.00-7086.33%
OSTK230120C000200002022-11-25 10:14AM EST20.006.006.106.40+0.25+4.35%3078.42%
OSTK230120C000225002022-11-21 9:48AM EST22.504.904.304.600.00-1074.32%
OSTK230120C000250002022-11-25 12:59PM EST25.002.992.903.10+0.44+17.25%3071.39%
OSTK230120C000300002022-11-25 11:30AM EST30.001.141.161.25+0.09+8.57%2068.65%
OSTK230120C000350002022-11-25 11:15AM EST35.000.470.500.57+0.03+6.82%40072.17%
OSTK230120C000400002022-11-25 10:13AM EST40.000.300.210.29+0.03+11.11%3075.39%
OSTK230120C000450002022-11-22 1:48PM EST45.000.160.080.290.00-6084.18%
OSTK230120C000500002022-11-23 2:03PM EST50.000.100.040.220.00-8090.04%
OSTK230120C000550002022-11-22 1:11PM EST55.000.090.020.190.00-2096.48%
OSTK230120C000600002022-11-23 9:57AM EST60.000.050.000.070.00-10090.63%
OSTK230120C000650002022-11-23 3:07PM EST65.000.050.000.060.00-11096.09%
OSTK230120C000700002022-11-23 11:29AM EST70.000.040.000.090.00-20107.03%
OSTK230120C000750002022-11-10 10:02AM EST75.000.030.030.040.00-10110.16%
OSTK230120C000800002022-11-03 12:42PM EST80.000.110.010.050.00-10113.28%
OSTK230120C000850002022-11-10 10:02AM EST85.000.030.010.110.00-10128.13%
OSTK230120C000900002022-11-21 9:30AM EST90.000.090.020.060.00-10126.56%
OSTK230120C000950002022-10-05 8:30AM EST95.000.110.000.000.00-14850.00%
OSTK230120C001000002022-11-25 9:30AM EST100.000.020.010.030.00-1472126.56%
OSTK230120C001050002022-09-26 10:51AM EST105.000.160.020.120.00-10298148.44%
OSTK230120C001100002022-11-22 9:37AM EST110.000.030.010.030.00-10132.81%
OSTK230120C001150002022-10-05 8:30AM EST115.000.070.000.000.00-137350.00%
OSTK230120C001200002022-11-03 1:28PM EST120.000.010.000.030.00-10135.94%
OSTK230120C001250002022-11-14 3:26PM EST125.000.010.000.030.00-10139.06%
OSTK230120C001300002022-11-18 1:00PM EST130.000.010.000.030.00-1012142.19%
OSTK230120C001350002022-10-17 2:21PM EST135.000.020.010.090.00-151163.28%
OSTK230120C001400002022-07-28 12:56PM EST140.000.150.030.170.00-1235179.69%
OSTK230120C001450002022-07-28 12:56PM EST145.000.130.000.160.00-120177.73%
OSTK230120C001500002022-08-22 8:30AM EST150.000.080.000.000.00-53550.00%
OSTK230120C001550002022-04-29 8:45AM EST155.000.500.140.740.00-120230.47%
OSTK230120C001600002022-11-16 9:30AM EST160.000.040.010.030.00-1130160.94%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK230120P000125002022-10-14 11:50AM EST12.500.290.030.200.00--0103.52%
OSTK230120P000150002022-11-21 10:22AM EST15.000.240.090.240.00-21085.94%
OSTK230120P000175002022-11-21 1:46PM EST17.500.450.300.490.00-16781.05%
OSTK230120P000200002022-11-25 11:16AM EST20.000.750.700.76-0.33-30.56%2073.24%
OSTK230120P000225002022-11-25 11:16AM EST22.501.451.301.44-0.55-27.50%1068.70%
OSTK230120P000250002022-11-25 10:14AM EST25.002.592.362.48-0.36-12.20%1066.50%
OSTK230120P000300002022-11-25 12:56PM EST30.005.665.555.70-1.03-15.40%1063.18%
OSTK230120P000350002022-11-03 9:05AM EST35.0013.709.8510.200.00-11066.99%
OSTK230120P000400002022-11-17 12:55PM EST40.0017.0514.6014.850.00-2064.65%
OSTK230120P000450002022-11-03 12:25PM EST45.0023.4019.5519.800.00-1070.70%
OSTK230120P000500002022-11-09 9:47AM EST50.0027.4524.5024.800.00-1075.78%
OSTK230120P000550002022-11-01 11:10AM EST55.0031.1129.4029.900.00-1084.38%
OSTK230120P000600002022-11-02 8:37AM EST60.0037.3634.4534.750.00-10109.96%
OSTK230120P000650002022-11-02 8:37AM EST65.0042.3539.4539.750.00-20117.77%
OSTK230120P000700002022-08-12 10:45AM EST70.0038.9641.1541.600.00-1430.00%
OSTK230120P000750002022-09-15 9:06AM EST75.0046.1050.4550.750.00-18189.55%
OSTK230120P000800002022-09-09 8:39AM EST80.0051.8053.8554.250.00-100.00%
OSTK230120P000850002022-08-12 8:40AM EST85.0053.3056.0556.450.00-100.00%
OSTK230120P000900002022-08-09 9:01AM EST90.0060.0063.9564.300.00-100.00%
OSTK230120P000950002022-02-02 10:31AM EST95.0051.3048.2049.300.00-240.00%
OSTK230120P001000002022-08-08 10:59AM EST100.0068.1074.1574.550.00-100.00%
OSTK230120P001050002021-11-17 1:05PM EST105.0027.5547.9550.600.00--40.00%
OSTK230120P001100002022-06-22 11:45AM EST110.0080.5081.8082.150.00-110.00%
OSTK230120P001150002022-06-17 2:20PM EST115.0085.8088.3588.750.00-100.00%
OSTK230120P001200002022-04-07 12:24PM EST120.0080.3084.7585.850.00--30.00%
OSTK230120P001250002022-01-10 12:03PM EST125.0075.5074.6577.150.00-150.00%
OSTK230120P001350002021-11-10 6:54AM EST135.0073.8467.6070.600.00-110.00%
OSTK230120P001400002021-11-03 9:39AM EST140.0052.1568.1070.900.00--10.00%
OSTK230120P001600002022-10-14 12:20PM EST160.00135.10134.05134.400.00-100.00%