OSTK - Overstock.com, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230609C00017000 | 2023-05-30 10:08AM EDT | 17.00 | 1.64 | 2.60 | 2.95 | 0.00 | - | 1 | 1 | 81.64% |
| OSTK230609C00017500 | 2023-05-31 3:10PM EDT | 17.50 | 2.00 | 2.10 | 2.50 | +0.50 | +33.33% | 1 | 10 | 74.22% |
| OSTK230609C00018000 | 2023-06-02 3:01PM EDT | 18.00 | 1.60 | 1.70 | 1.90 | +0.20 | +14.29% | 29 | 132 | 61.33% |
| OSTK230609C00018500 | 2023-06-02 2:22PM EDT | 18.50 | 1.17 | 1.30 | 1.45 | +0.23 | +24.47% | 32 | 147 | 58.20% |
| OSTK230609C00019000 | 2023-06-02 1:39PM EDT | 19.00 | 0.94 | 0.95 | 1.05 | +0.29 | +44.62% | 68 | 103 | 56.06% |
| OSTK230609C00019500 | 2023-06-02 3:26PM EDT | 19.50 | 0.60 | 0.65 | 0.75 | +0.09 | +17.65% | 32 | 41 | 56.06% |
| OSTK230609C00020000 | 2023-06-02 3:35PM EDT | 20.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 200 | 165 | 54.49% |
| OSTK230609C00020500 | 2023-06-02 3:23PM EDT | 20.50 | 0.24 | 0.25 | 0.30 | -0.03 | -11.11% | 35 | 19 | 53.91% |
| OSTK230609C00021000 | 2023-06-02 2:11PM EDT | 21.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 455 | 409 | 52.34% |
| OSTK230609C00021500 | 2023-06-02 3:57PM EDT | 21.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 19 | 14 | 55.86% |
| OSTK230609C00022000 | 2023-06-02 1:14PM EDT | 22.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 4 | 14 | 60.55% |
| OSTK230609C00022500 | 2023-05-24 3:27PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 69.53% |
| OSTK230609C00023000 | 2023-06-02 12:21PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 71.09% |
| OSTK230609C00023500 | 2023-05-12 9:49AM EDT | 23.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 78.13% |
| OSTK230609C00024000 | 2023-05-12 11:08AM EDT | 24.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 85.55% |
| OSTK230609C00025000 | 2023-06-02 3:56PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 10 | 15 | 87.50% |
| OSTK230609C00026000 | 2023-05-09 3:30PM EDT | 26.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 111.72% |
| OSTK230609C00027000 | 2023-05-12 10:25AM EDT | 27.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 123.44% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230609P00014000 | 2023-05-25 10:20AM EDT | 14.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 39 | 123.44% |
| OSTK230609P00014500 | 2023-05-10 3:26PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 112.50% |
| OSTK230609P00015000 | 2023-05-30 11:49AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 13 | 115.63% |
| OSTK230609P00015500 | 2023-05-08 1:21PM EDT | 15.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 103.91% |
| OSTK230609P00016000 | 2023-06-02 12:52PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 35 | 81.25% |
| OSTK230609P00016500 | 2023-06-02 9:38AM EDT | 16.50 | 0.06 | 0.00 | 0.05 | -0.02 | -25.00% | 5 | 59 | 70.31% |
| OSTK230609P00017000 | 2023-06-02 10:46AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 3 | 60 | 69.53% |
| OSTK230609P00017500 | 2023-06-02 1:10PM EDT | 17.50 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 15 | 55 | 64.84% |
| OSTK230609P00018000 | 2023-06-02 12:41PM EDT | 18.00 | 0.15 | 0.05 | 0.10 | -0.11 | -42.31% | 17 | 236 | 53.13% |
| OSTK230609P00018500 | 2023-06-02 1:31PM EDT | 18.50 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 4 | 26 | 58.79% |
| OSTK230609P00019000 | 2023-06-02 3:46PM EDT | 19.00 | 0.34 | 0.30 | 0.35 | -0.34 | -50.00% | 142 | 98 | 56.64% |
| OSTK230609P00019500 | 2023-06-02 3:59PM EDT | 19.50 | 0.50 | 0.45 | 0.55 | -0.94 | -65.28% | 10 | 10 | 54.10% |
| OSTK230609P00020000 | 2023-06-02 12:25PM EDT | 20.00 | 0.86 | 0.70 | 0.80 | -0.72 | -45.57% | 2 | 21 | 52.54% |
| OSTK230609P00020500 | 2023-05-25 3:44PM EDT | 20.50 | 2.91 | 1.05 | 1.15 | 0.00 | - | 1 | 2 | 54.30% |
| OSTK230609P00021000 | 2023-06-02 3:07PM EDT | 21.00 | 1.65 | 1.40 | 1.55 | -0.93 | -36.05% | 24 | 37 | 53.13% |
| OSTK230609P00021500 | 2023-05-25 12:25PM EDT | 21.50 | 3.88 | 1.85 | 2.05 | 0.00 | - | 1 | 0 | 60.55% |
| OSTK230609P00022000 | 2023-05-30 2:26PM EDT | 22.00 | 3.10 | 2.15 | 2.55 | 0.00 | - | 2 | 51 | 85.55% |
| OSTK230609P00022500 | 2023-05-31 11:22AM EDT | 22.50 | 4.20 | 2.65 | 3.10 | 0.00 | - | 2 | 2 | 64.45% |
| OSTK230609P00023000 | 2023-05-18 11:21AM EDT | 23.00 | 4.23 | 3.20 | 3.70 | 0.00 | - | 17 | 17 | 89.45% |
| OSTK230609P00024000 | 2023-05-02 1:57PM EDT | 24.00 | 4.50 | 5.00 | 5.40 | 0.00 | - | 1 | 1 | 205.27% |
© 2023 Yahoo. All rights reserved.