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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK240119C000125002022-11-21 2:35PM EST12.5014.1014.8015.300.00-17089.80%
OSTK240119C000150002022-11-02 9:08AM EST15.0011.4513.2013.600.00-1085.96%
OSTK240119C000175002022-10-20 12:29PM EST17.5010.8210.8011.050.00-575169.90%
OSTK240119C000200002022-11-22 12:17PM EST20.009.9710.3510.750.00-3080.54%
OSTK240119C000225002022-11-25 10:35AM EST22.509.159.159.50+0.45+5.17%3078.39%
OSTK240119C000250002022-11-25 11:21AM EST25.008.078.108.40+0.98+13.82%1076.81%
OSTK240119C000300002022-11-23 9:43AM EST30.005.756.356.650.00-10074.76%
OSTK240119C000350002022-11-25 12:53PM EST35.005.155.005.30+0.35+7.29%474673.36%
OSTK240119C000400002022-11-25 12:42PM EST40.004.173.954.15+0.47+12.70%3071.85%
OSTK240119C000450002022-11-22 12:17PM EST45.003.033.153.350.00-2071.19%
OSTK240119C000500002022-11-22 2:12PM EST50.002.252.512.730.00-6070.61%
OSTK240119C000550002022-11-25 12:31PM EST55.002.192.012.25+0.09+4.29%7070.19%
OSTK240119C000600002022-11-21 9:30AM EST60.001.771.601.900.00-1069.95%
OSTK240119C000650002022-11-21 10:54AM EST65.001.461.381.610.00-4070.41%
OSTK240119C000700002022-11-15 11:32AM EST70.001.501.201.380.00-4070.85%
OSTK240119C000750002022-11-21 11:35AM EST75.001.081.021.210.00-1071.19%
OSTK240119C000800002022-11-25 12:02PM EST80.000.990.901.05-0.06-5.71%12071.61%
OSTK240119C000850002022-11-16 10:05AM EST85.000.840.671.020.00-3071.75%
OSTK240119C000900002022-09-09 9:30AM EST90.001.570.911.320.00-22578.76%
OSTK240119C000950002022-09-22 10:25AM EST95.000.950.691.300.00-15278.88%
OSTK240119C001000002022-11-18 9:37AM EST100.000.580.440.780.00-1073.19%
OSTK240119C001050002022-11-16 3:07PM EST105.000.500.380.720.00-1073.58%
OSTK240119C001100002022-11-08 9:56AM EST110.000.520.340.670.00-1074.12%
OSTK240119C001150002022-07-25 10:24AM EST115.001.440.781.360.00-31887.62%
OSTK240119C001200002022-11-17 9:30AM EST120.000.350.260.470.00-1073.14%
OSTK240119C001250002022-10-18 12:16PM EST125.000.620.180.440.00-1372.66%
OSTK240119C001300002022-11-02 2:25PM EST130.000.350.210.510.00-50075.68%
OSTK240119C001350002022-10-24 9:10AM EST135.000.420.000.000.00-151525.00%
OSTK240119C001400002022-08-08 9:19AM EST140.001.000.390.820.00-252685.25%
OSTK240119C001450002022-11-08 10:56AM EST145.000.200.150.430.00-1076.81%
OSTK240119C001500002022-10-20 11:46AM EST150.000.570.130.390.00-22976.66%
OSTK240119C001550002022-07-28 11:53AM EST155.000.680.300.740.00-12386.52%
OSTK240119C001600002022-10-14 11:49AM EST160.000.440.160.400.00-2479.59%
OSTK240119C001650002022-11-04 12:41PM EST165.000.210.100.360.00-4078.42%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK240119P000125002022-11-15 11:14AM EST12.501.361.371.600.00-20076.37%
OSTK240119P000150002022-11-18 3:49PM EST15.002.352.002.340.00-1072.63%
OSTK240119P000175002022-11-17 9:30AM EST17.503.502.933.150.00-1070.00%
OSTK240119P000200002022-11-22 10:54AM EST20.004.313.904.150.00-10067.24%
OSTK240119P000225002022-11-21 11:35AM EST22.505.505.155.350.00-1065.80%
OSTK240119P000250002022-11-18 12:51PM EST25.007.266.456.650.00-19463.78%
OSTK240119P000300002022-11-21 12:12PM EST30.0010.039.509.750.00-17060.99%
OSTK240119P000350002022-11-21 12:12PM EST35.0013.6013.0513.250.00-1058.50%
OSTK240119P000400002022-11-11 2:08PM EST40.0016.7516.9017.150.00-6056.01%
OSTK240119P000450002022-10-19 11:31AM EST45.0023.7521.9022.300.00-23163.55%
OSTK240119P000500002022-11-25 10:15AM EST50.0025.9225.5026.00+0.95+3.80%1053.30%
OSTK240119P000550002022-11-14 1:37PM EST55.0029.7529.9530.400.00-1052.49%
OSTK240119P000600002022-08-16 12:26PM EST60.0029.5033.8034.300.00-21380.00%
OSTK240119P000650002022-06-13 10:27AM EST65.0038.6240.1540.650.00-102259.81%
OSTK240119P000700002022-11-09 12:45PM EST70.0047.7044.4045.000.00-11154.44%
OSTK240119P000750002022-07-06 2:09PM EST75.0049.1546.6547.350.00-10100.00%
OSTK240119P000800002022-07-15 8:38AM EST80.0054.4048.8549.800.00-10210.00%
OSTK240119P000850002022-06-23 10:55AM EST85.0054.9757.3057.750.00-11120.00%
OSTK240119P000900002022-07-28 9:54AM EST90.0061.5063.4564.300.00-20210.00%
OSTK240119P001000002022-03-13 11:09PM EST100.0057.300.000.000.00--00.00%
OSTK240119P001050002022-05-19 8:40AM EST105.0077.2575.3076.950.00-330.00%
OSTK240119P001100002022-05-26 8:34AM EST110.0080.0076.4077.800.00-4100.00%
OSTK240119P001150002022-05-26 8:34AM EST115.0084.8581.3082.700.00--20.00%
OSTK240119P001200002022-06-21 8:30AM EST120.0090.800.000.000.00--00.00%
OSTK240119P001300002022-04-17 11:05PM EST130.0090.8298.75100.400.00--10.00%
OSTK240119P001600002022-04-22 8:30AM EST160.00123.40130.95134.100.00-110.00%
OSTK240119P001650002022-05-02 8:47AM EST165.00130.80133.15134.950.00-100.00%