New Zealand markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
43.09+3.83 (+9.76%)
At close: 04:00PM EST
44.10 +1.01 (+2.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220204C000350002022-01-24 3:29PM EST35.008.306.009.050.00--2171.19%
OSTK220204C000380002022-01-27 3:25PM EST38.003.055.205.850.00-1291.60%
OSTK220204C000400002022-01-28 2:36PM EST40.002.913.804.25+0.58+24.89%132793.07%
OSTK220204C000410002022-01-28 2:14PM EST41.002.543.153.65+0.79+45.14%17894.73%
OSTK220204C000420002022-01-28 1:33PM EST42.002.052.202.96+0.66+47.48%501184.57%
OSTK220204C000430002022-01-28 3:55PM EST43.002.162.002.35+1.17+118.18%873189.65%
OSTK220204C000440002022-01-28 3:51PM EST44.001.651.591.77+0.85+106.25%683187.50%
OSTK220204C000450002022-01-28 3:59PM EST45.001.321.231.40+0.58+78.38%21128587.79%
OSTK220204C000460002022-01-28 2:18PM EST46.000.750.881.16+0.20+36.36%794988.38%
OSTK220204C000470002022-01-28 3:53PM EST47.000.820.820.93+0.37+82.22%7310593.55%
OSTK220204C000480002022-01-28 3:44PM EST48.000.660.580.76-0.14-17.50%296493.75%
OSTK220204C000490002022-01-28 3:55PM EST49.000.550.520.63+0.13+30.95%8898.05%
OSTK220204C000500002022-01-28 3:56PM EST50.000.450.430.66+0.24+114.29%152391105.47%
OSTK220204C000510002022-01-28 3:23PM EST51.000.350.330.38-0.15-30.00%59100.39%
OSTK220204C000520002022-01-28 3:50PM EST52.000.340.240.34-0.06-15.00%1359102.54%
OSTK220204C000530002022-01-28 12:14PM EST53.000.280.220.33+0.05+21.74%1340108.40%
OSTK220204C000540002022-01-24 1:25PM EST54.000.500.190.310.00-513112.89%
OSTK220204C000550002022-01-28 1:24PM EST55.000.180.180.22+0.02+12.50%18169113.67%
OSTK220204C000560002022-01-28 3:56PM EST56.000.190.160.24+0.04+26.67%118119.92%
OSTK220204C000570002022-01-21 10:11AM EST57.000.250.120.240.00-1424123.44%
OSTK220204C000580002022-01-28 3:50PM EST58.000.200.050.24-0.20-50.00%453123.83%
OSTK220204C000590002022-01-24 2:20PM EST59.000.450.060.450.00-58145.12%
OSTK220204C000600002022-01-28 10:50AM EST60.000.140.050.15+0.11+366.67%374126.17%
OSTK220204C000610002022-01-24 9:59AM EST61.000.200.050.370.00-439150.39%
OSTK220204C000620002022-01-28 3:51PM EST62.000.100.040.420.00-19158.59%
OSTK220204C000630002022-01-10 11:52AM EST63.001.040.020.710.00-16180.66%
OSTK220204C000650002022-01-21 1:51PM EST65.000.140.040.090.00-1279140.63%
OSTK220204C000660002022-01-20 10:20AM EST66.000.250.030.640.00-14193.36%
OSTK220204C000670002021-12-27 12:17PM EST67.003.400.020.390.00--1180.08%
OSTK220204C000690002022-01-11 2:16PM EST69.000.640.031.350.00-11244.92%
OSTK220204C000700002022-01-13 1:33PM EST70.000.250.030.130.00-430166.41%
OSTK220204C000720002022-01-11 3:04PM EST72.000.520.021.870.00-11281.84%
OSTK220204C000740002022-01-03 11:29AM EST74.001.000.001.720.00--4284.96%
OSTK220204C000750002022-01-12 9:30AM EST75.000.370.021.460.00-11279.30%
OSTK220204C000800002022-01-28 11:24AM EST80.000.100.000.07+0.06+150.00%145182.81%
OSTK220204C000850002022-01-28 1:04PM EST85.000.020.020.05-0.05-71.43%513197.66%
OSTK220204C000900002022-01-27 10:21AM EST90.000.080.000.050.00-283204.69%
Putsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220204P000300002022-01-26 12:59PM EST30.000.120.080.150.00-2056148.44%
OSTK220204P000310002022-01-27 2:41PM EST31.000.200.020.790.00-3129181.25%
OSTK220204P000350002022-01-28 3:03PM EST35.000.250.050.27-0.50-66.67%67281100.39%
OSTK220204P000360002022-01-28 3:06PM EST36.000.420.100.37-0.01-2.33%37298.44%
OSTK220204P000380002022-01-28 12:39PM EST38.000.730.440.58-0.77-51.33%495296.97%
OSTK220204P000400002022-01-28 3:10PM EST40.001.080.830.98-1.40-56.45%3340791.50%
OSTK220204P000410002022-01-28 12:28PM EST41.001.610.941.46-0.77-32.35%12089.65%
OSTK220204P000420002022-01-28 3:59PM EST42.001.571.491.94-1.68-51.69%344794.43%
OSTK220204P000430002022-01-28 3:59PM EST43.002.081.892.27-2.37-53.26%114489.40%
OSTK220204P000440002022-01-28 3:57PM EST44.002.702.542.88-2.10-43.75%223692.58%
OSTK220204P000450002022-01-28 1:36PM EST45.004.003.203.50-1.30-24.53%315193.26%
OSTK220204P000460002022-01-28 12:17PM EST46.004.603.904.25-0.80-14.81%21695.12%
OSTK220204P000470002022-01-28 3:51PM EST47.004.654.305.00-1.35-22.50%21286.62%
OSTK220204P000480002022-01-21 9:34AM EST48.006.955.355.850.00-1894.82%
OSTK220204P000490002022-01-21 12:25PM EST49.006.976.206.950.00-43103.52%
OSTK220204P000500002022-01-28 10:21AM EST50.0010.657.107.85+0.30+2.90%312106.84%
OSTK220204P000510002022-01-28 2:14PM EST51.009.407.808.90-1.50-13.76%113106.84%
OSTK220204P000520002022-01-28 11:14AM EST52.0010.708.7510.25+4.62+75.99%111125.98%
OSTK220204P000530002022-01-26 2:08PM EST53.0010.579.6511.550.00-27141.02%
OSTK220204P000540002022-01-27 2:58PM EST54.0014.2610.4513.100.00-1012160.55%
OSTK220204P000550002022-01-28 12:03PM EST55.0013.0711.6013.65-2.18-14.30%216158.59%
OSTK220204P000560002022-01-28 11:10AM EST56.0015.3412.5015.15+2.15+16.30%529179.69%
OSTK220204P000570002022-01-27 11:59AM EST57.0016.4013.6515.550.00-135171.68%
OSTK220204P000580002022-01-26 12:10PM EST58.0015.1814.5516.600.00-35176.86%
OSTK220204P000590002022-01-26 12:14PM EST59.0016.3515.4517.300.00-26166.99%
OSTK220204P000600002022-01-21 3:40PM EST60.0018.4516.4019.150.00-37205.27%
OSTK220204P000620002022-01-24 10:51AM EST62.0022.3018.7520.200.00-13194.53%
OSTK220204P000640002022-01-14 1:47PM EST64.0015.8520.4522.200.00-12191.60%
OSTK220204P000650002022-01-11 10:36AM EST65.0012.1021.4523.850.00-23227.15%
OSTK220204P000660002022-01-28 10:52AM EST66.0026.0422.5024.10+8.60+49.31%1010199.61%
OSTK220204P000670002022-01-05 2:28PM EST67.0012.5523.5025.250.00--2213.09%
OSTK220204P000700002022-01-25 3:12PM EST70.0028.0026.3028.400.00-11225.39%
OSTK220204P000720002021-12-31 11:14AM EST72.0013.6828.7030.550.00-11262.50%
OSTK220204P000750002022-01-03 9:59AM EST75.0017.6731.5533.400.00-11262.50%
OSTK220204P000800002021-12-28 3:57PM EST80.0020.6538.5541.800.00--5464.06%
OSTK220204P000850002022-01-25 12:12PM EST85.0044.0941.5544.100.00-16338.57%