Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK240119C00005000 | 2023-01-13 2:00PM EDT | 5.00 | 15.87 | 15.95 | 16.40 | 0.00 | - | - | 32 | 188.57% |
| OSTK240119C00007500 | 2023-01-13 2:00PM EDT | 7.50 | 13.77 | 13.85 | 14.25 | 0.00 | - | - | 32 | 149.17% |
| OSTK240119C00010000 | 2023-03-27 11:14AM EDT | 10.00 | 10.20 | 10.55 | 10.90 | 0.00 | - | 40 | 64 | 88.23% |
| OSTK240119C00012500 | 2023-03-28 10:00AM EDT | 12.50 | 8.90 | 8.75 | 9.00 | 0.00 | - | 5 | 67 | 81.25% |
| OSTK240119C00015000 | 2023-03-17 3:50PM EDT | 15.00 | 7.25 | 7.15 | 7.40 | 0.00 | - | 1 | 363 | 76.86% |
| OSTK240119C00017500 | 2023-03-27 9:30AM EDT | 17.50 | 6.00 | 5.85 | 6.00 | 0.00 | - | 1 | 86 | 73.97% |
| OSTK240119C00020000 | 2023-03-27 2:24PM EDT | 20.00 | 4.80 | 4.65 | 4.85 | 0.00 | - | 9 | 451 | 71.14% |
| OSTK240119C00022500 | 2023-03-27 12:05PM EDT | 22.50 | 3.35 | 3.70 | 3.90 | 0.00 | - | 200 | 650 | 69.24% |
| OSTK240119C00025000 | 2023-03-28 12:16PM EDT | 25.00 | 3.05 | 2.97 | 3.15 | -0.10 | -3.17% | 3 | 819 | 68.19% |
| OSTK240119C00030000 | 2023-03-24 2:06PM EDT | 30.00 | 2.00 | 1.90 | 2.07 | 0.00 | - | 7 | 1,297 | 66.68% |
| OSTK240119C00035000 | 2023-03-28 2:32PM EDT | 35.00 | 1.28 | 1.25 | 1.37 | -0.06 | -4.48% | 41 | 1,077 | 65.94% |
| OSTK240119C00040000 | 2023-03-27 11:41AM EDT | 40.00 | 0.80 | 0.86 | 0.96 | 0.00 | - | 1 | 407 | 66.21% |
| OSTK240119C00045000 | 2023-03-17 3:44PM EDT | 45.00 | 0.70 | 0.60 | 0.71 | 0.00 | - | 27 | 413 | 66.75% |
| OSTK240119C00050000 | 2023-03-27 3:56PM EDT | 50.00 | 0.47 | 0.43 | 0.53 | 0.00 | - | 52 | 861 | 67.24% |
| OSTK240119C00055000 | 2023-03-21 9:30AM EDT | 55.00 | 0.46 | 0.32 | 0.43 | 0.00 | - | 1 | 147 | 68.31% |
| OSTK240119C00060000 | 2023-03-24 9:30AM EDT | 60.00 | 0.30 | 0.24 | 0.30 | 0.00 | - | 1 | 202 | 68.07% |
| OSTK240119C00065000 | 2023-03-24 2:07PM EDT | 65.00 | 0.25 | 0.19 | 0.31 | 0.00 | - | 4 | 160 | 70.61% |
| OSTK240119C00070000 | 2023-03-14 12:22PM EDT | 70.00 | 0.26 | 0.11 | 0.28 | 0.00 | - | 40 | 113 | 70.90% |
| OSTK240119C00075000 | 2023-03-10 4:12PM EDT | 75.00 | 0.15 | 0.08 | 0.24 | 0.00 | - | 2 | 46 | 71.48% |
| OSTK240119C00080000 | 2023-03-20 11:47AM EDT | 80.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 110 | 73.44% |
| OSTK240119C00085000 | 2023-03-22 12:14PM EDT | 85.00 | 0.11 | 0.04 | 0.20 | 0.00 | - | 1 | 93 | 73.44% |
| OSTK240119C00090000 | 2023-02-07 10:30AM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 25.00% |
| OSTK240119C00095000 | 2023-03-20 12:17PM EDT | 95.00 | 0.05 | 0.04 | 0.17 | 0.00 | - | 1 | 59 | 76.37% |
| OSTK240119C00100000 | 2023-03-22 9:30AM EDT | 100.00 | 0.20 | 0.05 | 0.16 | 0.00 | - | 4 | 922 | 78.32% |
| OSTK240119C00105000 | 2023-03-16 1:05PM EDT | 105.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 5 | 367 | 77.34% |
| OSTK240119C00110000 | 2023-02-06 2:08PM EDT | 110.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 12 | 94 | 75.00% |
| OSTK240119C00115000 | 2023-02-06 2:12PM EDT | 115.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 13 | 162 | 77.34% |
| OSTK240119C00120000 | 2023-03-08 3:35PM EDT | 120.00 | 0.06 | 0.04 | 0.13 | 0.00 | - | 6 | 100 | 82.81% |
| OSTK240119C00125000 | 2023-02-06 2:09PM EDT | 125.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | 5 | 39 | 76.56% |
| OSTK240119C00130000 | 2023-03-02 10:36AM EDT | 130.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 40 | 132 | 83.01% |
| OSTK240119C00135000 | 2023-03-16 11:13AM EDT | 135.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 3 | 32 | 84.38% |
| OSTK240119C00140000 | 2023-01-26 12:27PM EDT | 140.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 2 | 26 | 84.77% |
| OSTK240119C00145000 | 2023-03-06 2:26PM EDT | 145.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 33 | 85.94% |
| OSTK240119C00150000 | 2023-01-20 3:53PM EDT | 150.00 | 0.12 | 0.02 | 0.15 | 0.00 | - | 4 | 33 | 90.63% |
| OSTK240119C00155000 | 2023-03-20 9:30AM EDT | 155.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 23 | 87.50% |
| OSTK240119C00160000 | 2022-10-14 12:49PM EDT | 160.00 | 0.44 | 0.16 | 0.40 | 0.00 | - | 2 | 4 | 108.40% |
| OSTK240119C00165000 | 2023-01-09 1:21PM EDT | 165.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 9 | 36 | 91.80% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK240119P00002500 | 2023-01-31 3:44PM EDT | 2.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | - | 1 | 114.06% |
| OSTK240119P00005000 | 2023-03-21 12:39PM EDT | 5.00 | 0.21 | 0.09 | 0.21 | 0.00 | - | 1 | 17 | 90.63% |
| OSTK240119P00007500 | 2023-02-22 10:36AM EDT | 7.50 | 0.41 | 0.26 | 0.50 | 0.00 | - | 1 | 6 | 81.25% |
| OSTK240119P00010000 | 2023-03-23 12:03PM EDT | 10.00 | 0.78 | 0.75 | 0.88 | 0.00 | - | 60 | 239 | 76.37% |
| OSTK240119P00012500 | 2023-03-21 12:53PM EDT | 12.50 | 1.29 | 1.35 | 1.40 | 0.00 | - | 1 | 238 | 70.51% |
| OSTK240119P00015000 | 2023-03-20 10:13AM EDT | 15.00 | 2.25 | 2.14 | 2.23 | 0.00 | - | 2 | 2,060 | 66.65% |
| OSTK240119P00017500 | 2023-03-28 10:02AM EDT | 17.50 | 3.25 | 3.15 | 3.30 | +0.25 | +8.33% | 6 | 872 | 63.43% |
| OSTK240119P00020000 | 2023-03-23 10:25AM EDT | 20.00 | 4.21 | 4.40 | 4.55 | 0.00 | - | 2 | 124 | 60.35% |
| OSTK240119P00022500 | 2023-02-16 3:37PM EDT | 22.50 | 5.18 | 6.15 | 6.30 | 0.00 | - | 1 | 36 | 61.62% |
| OSTK240119P00025000 | 2023-03-14 3:46PM EDT | 25.00 | 8.86 | 7.60 | 7.80 | 0.00 | - | 1 | 96 | 56.40% |
| OSTK240119P00030000 | 2023-02-06 11:00AM EDT | 30.00 | 9.77 | 12.25 | 12.45 | 0.00 | - | 5 | 2,566 | 65.23% |
| OSTK240119P00035000 | 2023-03-03 1:41PM EDT | 35.00 | 16.12 | 15.85 | 16.15 | 0.00 | - | 1 | 114 | 50.15% |
| OSTK240119P00040000 | 2023-02-22 11:08AM EDT | 40.00 | 20.10 | 20.45 | 20.65 | 0.00 | - | 5 | 83 | 45.90% |
| OSTK240119P00045000 | 2023-02-21 11:28AM EDT | 45.00 | 24.40 | 24.60 | 25.05 | 0.00 | - | 1 | 2 | 0.00% |
| OSTK240119P00050000 | 2023-03-06 10:57AM EDT | 50.00 | 30.90 | 30.20 | 30.70 | 0.00 | - | 1 | 3 | 58.64% |
| OSTK240119P00055000 | 2023-02-09 10:54AM EDT | 55.00 | 33.20 | 36.75 | 37.30 | 0.00 | - | 1 | 0 | 97.12% |
| OSTK240119P00060000 | 2022-08-16 1:26PM EDT | 60.00 | 29.50 | 33.80 | 34.30 | 0.00 | - | 2 | 138 | 0.00% |
| OSTK240119P00065000 | 2023-01-31 11:04AM EDT | 65.00 | 41.20 | 46.00 | 46.45 | 0.00 | - | 1 | 0 | 88.33% |
| OSTK240119P00070000 | 2023-01-30 10:54AM EDT | 70.00 | 45.80 | 51.00 | 51.50 | 0.00 | - | 1 | 0 | 92.53% |
| OSTK240119P00075000 | 2023-01-27 11:00AM EDT | 75.00 | 52.00 | 54.85 | 55.55 | 0.00 | - | 1 | 0 | 66.60% |
| OSTK240119P00080000 | 2023-01-26 11:54AM EDT | 80.00 | 57.80 | 59.85 | 60.45 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK240119P00085000 | 2023-01-18 11:31AM EDT | 85.00 | 63.60 | 62.85 | 63.45 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK240119P00090000 | 2023-01-17 12:38PM EDT | 90.00 | 69.45 | 67.15 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK240119P00100000 | 2023-01-13 11:02AM EDT | 100.00 | 79.61 | 78.90 | 79.75 | 0.00 | - | - | 0 | 0.00% |
| OSTK240119P00105000 | 2022-05-19 9:40AM EDT | 105.00 | 77.25 | 75.30 | 76.95 | 0.00 | - | 3 | 3 | 0.00% |
| OSTK240119P00110000 | 2022-12-23 4:25PM EDT | 110.00 | 90.20 | 88.25 | 89.60 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK240119P00115000 | 2022-05-26 9:34AM EDT | 115.00 | 84.85 | 81.30 | 82.70 | 0.00 | - | - | 2 | 0.00% |
| OSTK240119P00120000 | 2022-06-21 9:30AM EDT | 120.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OSTK240119P00130000 | 2022-04-18 12:05AM EDT | 130.00 | 90.82 | 98.75 | 100.40 | 0.00 | - | - | 1 | 0.00% |
| OSTK240119P00160000 | 2022-04-22 9:30AM EDT | 160.00 | 123.40 | 130.95 | 134.10 | 0.00 | - | 1 | 1 | 0.00% |
| OSTK240119P00165000 | 2022-05-02 9:47AM EDT | 165.00 | 130.80 | 133.15 | 134.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
