New Zealand markets open in 1 hour 45 minutes

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
28.06+1.89 (+7.22%)
At close: 04:00PM EDT
27.90 -0.16 (-0.57%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220708C000230002022-07-05 1:54PM EDT23.004.405.005.30+0.10+2.33%2020124.22%
OSTK220708C000240002022-07-01 10:56AM EDT24.001.713.954.350.00-44102.34%
OSTK220708C000245002022-07-01 11:08AM EDT24.501.603.453.950.00-22102.73%
OSTK220708C000250002022-07-05 12:06PM EDT25.002.302.953.40+1.05+84.00%12286.33%
OSTK220708C000260002022-07-05 3:56PM EDT26.002.402.302.54+1.46+155.32%395997.07%
OSTK220708C000265002022-07-05 3:33PM EDT26.501.901.852.16+1.13+146.75%32991.80%
OSTK220708C000270002022-07-05 2:56PM EDT27.001.411.531.73+0.71+101.43%285288.09%
OSTK220708C000275002022-07-05 3:45PM EDT27.501.201.211.36+0.66+122.22%462484.47%
OSTK220708C000280002022-07-05 3:57PM EDT28.001.000.961.05+0.60+150.00%1168483.20%
OSTK220708C000285002022-07-05 1:16PM EDT28.500.380.730.91+0.16+72.73%491086.82%
OSTK220708C000290002022-07-05 3:58PM EDT29.000.580.540.65+0.37+176.19%14413483.59%
OSTK220708C000300002022-07-05 3:58PM EDT30.000.320.280.32+0.18+128.57%2359080.86%
OSTK220708C000310002022-07-05 3:59PM EDT31.000.160.140.18+0.05+45.45%3912483.01%
OSTK220708C000320002022-07-05 2:05PM EDT32.000.050.070.09-0.04-44.44%248384.38%
OSTK220708C000330002022-07-05 3:49PM EDT33.000.040.040.05+0.01+33.33%146288.28%
OSTK220708C000340002022-07-01 2:20PM EDT34.000.030.020.050.00-15496.88%
OSTK220708C000350002022-07-05 12:03PM EDT35.000.010.000.03-0.02-66.67%67295.31%
OSTK220708C000360002022-07-01 12:51PM EDT36.000.030.010.030.00-382109.38%
OSTK220708C000370002022-07-05 11:50AM EDT37.000.040.010.040.00-329123.44%
OSTK220708C000380002022-06-24 10:34AM EDT38.000.420.000.060.00-321137.50%
OSTK220708C000390002022-07-05 1:41PM EDT39.000.010.010.04-0.43-97.73%1127143.75%
OSTK220708C000400002022-06-24 1:18PM EDT40.000.300.000.100.00-98168.75%
OSTK220708C000410002022-06-24 2:55PM EDT41.000.180.000.100.00-11178.91%
OSTK220708C000420002022-07-01 10:49AM EDT42.000.020.000.080.00-18181.25%
OSTK220708C000450002022-07-05 9:35AM EDT45.000.010.000.04-0.01-50.00%14189.06%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220708P000200002022-07-01 12:16PM EDT20.000.050.000.020.00-12137.50%
OSTK220708P000220002022-07-05 12:42PM EDT22.000.050.010.05-0.10-66.67%239118.75%
OSTK220708P000230002022-07-05 3:49PM EDT23.000.060.050.15-0.14-70.00%3729127.34%
OSTK220708P000240002022-07-05 2:52PM EDT24.000.120.070.14-0.26-68.42%1637106.25%
OSTK220708P000245002022-07-05 12:14PM EDT24.500.270.100.18-0.45-62.50%1465102.73%
OSTK220708P000250002022-07-05 3:52PM EDT25.000.160.130.20-0.45-73.77%458495.90%
OSTK220708P000260002022-07-05 3:49PM EDT26.000.280.270.33-0.97-77.60%42389.84%
OSTK220708P000265002022-07-01 1:42PM EDT26.501.700.360.440.00-61787.11%
OSTK220708P000270002022-07-05 12:41PM EDT27.000.970.500.60-0.85-46.70%25086.33%
OSTK220708P000275002022-07-05 3:25PM EDT27.500.780.690.77-1.14-59.38%52584.96%
OSTK220708P000280002022-07-05 3:00PM EDT28.001.060.881.00-1.48-58.27%17682.81%
OSTK220708P000285002022-07-05 2:45PM EDT28.501.411.101.25-1.51-51.71%41979.49%
OSTK220708P000290002022-07-01 3:35PM EDT29.003.301.481.580.00-63883.11%
OSTK220708P000300002022-06-30 11:22AM EDT30.004.482.062.600.00-19590.63%
OSTK220708P000310002022-07-01 3:06PM EDT31.005.442.873.200.00-105071.88%
OSTK220708P000320002022-06-28 3:08PM EDT32.004.003.704.400.00-184191.02%
OSTK220708P000330002022-07-05 9:55AM EDT33.007.394.505.40-0.66-8.20%41568.75%
OSTK220708P000340002022-07-01 1:51PM EDT34.008.585.506.300.00-2319165.43%
OSTK220708P000360002022-06-24 3:46PM EDT36.003.547.558.250.00-33188.87%
OSTK220708P000390002022-06-09 11:29AM EDT39.007.8410.5011.350.00--0247.07%
OSTK220708P000400002022-06-21 10:16AM EDT40.009.7211.6512.300.00-14160.94%
OSTK220708P000420002022-06-21 10:17AM EDT42.0011.5013.6514.300.00-33178.13%