Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230406C00014500 | 2023-03-21 12:40PM EDT | 14.50 | 5.85 | 5.55 | 5.85 | 0.00 | - | - | 1 | 161.72% |
| OSTK230406C00018000 | 2023-03-31 11:00AM EDT | 18.00 | 2.45 | 2.18 | 2.41 | +0.23 | +10.36% | 1 | 7 | 54.69% |
| OSTK230406C00018500 | 2023-03-31 11:25AM EDT | 18.50 | 1.98 | 1.79 | 1.98 | +0.40 | +25.32% | 20 | 1 | 65.63% |
| OSTK230406C00019000 | 2023-03-31 1:38PM EDT | 19.00 | 1.46 | 1.41 | 1.49 | +0.17 | +13.18% | 3 | 33 | 61.72% |
| OSTK230406C00019500 | 2023-03-30 12:47PM EDT | 19.50 | 0.94 | 0.99 | 1.09 | 0.00 | - | 20 | 52 | 56.64% |
| OSTK230406C00020000 | 2023-03-31 2:27PM EDT | 20.00 | 0.68 | 0.70 | 0.75 | -0.01 | -1.45% | 94 | 164 | 56.25% |
| OSTK230406C00020500 | 2023-03-31 3:52PM EDT | 20.50 | 0.44 | 0.44 | 0.49 | -0.05 | -10.20% | 150 | 75 | 54.88% |
| OSTK230406C00021000 | 2023-03-31 3:51PM EDT | 21.00 | 0.28 | 0.28 | 0.31 | -0.04 | -12.50% | 85 | 84 | 55.86% |
| OSTK230406C00021500 | 2023-03-31 3:41PM EDT | 21.50 | 0.15 | 0.15 | 0.20 | -0.04 | -21.05% | 75 | 39 | 56.25% |
| OSTK230406C00022000 | 2023-03-31 3:05PM EDT | 22.00 | 0.11 | 0.08 | 0.13 | -0.02 | -15.38% | 251 | 102 | 57.42% |
| OSTK230406C00022500 | 2023-03-30 9:33AM EDT | 22.50 | 0.14 | 0.04 | 0.11 | 0.00 | - | 2 | 5 | 62.11% |
| OSTK230406C00023000 | 2023-03-31 1:27PM EDT | 23.00 | 0.06 | 0.02 | 0.06 | -0.03 | -33.33% | 151 | 8 | 61.72% |
| OSTK230406C00023500 | 2023-03-31 12:54PM EDT | 23.50 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 295 | 6 | 69.53% |
| OSTK230406C00024000 | 2023-03-30 3:34PM EDT | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 19 | 41 | 71.09% |
| OSTK230406C00025000 | 2023-03-30 11:50AM EDT | 25.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 310 | 310 | 89.84% |
| OSTK230406C00026000 | 2023-03-20 10:38AM EDT | 26.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 1 | 107.81% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230406P00012000 | 2023-03-20 2:06PM EDT | 12.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 1 | 214.06% |
| OSTK230406P00013500 | 2023-03-24 10:18AM EDT | 13.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 1 | 164.06% |
| OSTK230406P00014000 | 2023-03-30 10:21AM EDT | 14.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 87 | 146.88% |
| OSTK230406P00015000 | 2023-03-23 1:06PM EDT | 15.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 22 | 123.44% |
| OSTK230406P00015500 | 2023-03-23 3:47PM EDT | 15.50 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 1 | 120.31% |
| OSTK230406P00016000 | 2023-03-31 3:06PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 114 | 89.06% |
| OSTK230406P00017000 | 2023-03-27 11:36AM EDT | 17.00 | 0.25 | 0.02 | 0.06 | 0.00 | - | - | 8 | 82.81% |
| OSTK230406P00017500 | 2023-03-30 3:12PM EDT | 17.50 | 0.08 | 0.03 | 0.06 | 0.00 | - | 11 | 40 | 73.44% |
| OSTK230406P00018000 | 2023-03-31 3:26PM EDT | 18.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 4 | 91 | 66.41% |
| OSTK230406P00018500 | 2023-03-31 1:20PM EDT | 18.50 | 0.08 | 0.09 | 0.12 | -0.09 | -52.94% | 6 | 428 | 63.67% |
| OSTK230406P00019000 | 2023-03-31 3:41PM EDT | 19.00 | 0.17 | 0.15 | 0.20 | -0.13 | -43.33% | 18 | 14 | 60.94% |
| OSTK230406P00019500 | 2023-03-31 3:15PM EDT | 19.50 | 0.30 | 0.25 | 0.29 | -0.09 | -23.08% | 22 | 17 | 56.64% |
| OSTK230406P00020000 | 2023-03-31 3:15PM EDT | 20.00 | 0.50 | 0.42 | 0.47 | -0.09 | -15.25% | 7 | 48 | 55.27% |
| OSTK230406P00020500 | 2023-03-31 3:35PM EDT | 20.50 | 0.73 | 0.65 | 0.70 | -0.11 | -13.10% | 306 | 302 | 52.93% |
| OSTK230406P00022000 | 2023-03-03 11:53AM EDT | 22.00 | 3.20 | 1.77 | 1.93 | 0.00 | - | - | 3 | 60.16% |
| OSTK230406P00023000 | 2023-03-27 10:42AM EDT | 23.00 | 3.59 | 2.71 | 2.90 | 0.00 | - | - | 42 | 71.09% |
| OSTK230406P00024000 | 2023-03-02 10:51AM EDT | 24.00 | 5.40 | 3.65 | 4.00 | 0.00 | - | - | 0 | 93.75% |
| OSTK230406P00025000 | 2023-03-31 10:22AM EDT | 25.00 | 4.85 | 4.60 | 5.00 | -0.35 | -6.73% | 1 | 1 | 102.73% |
© 2023 Yahoo. All rights reserved.
