Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230203C00011000 | 2023-01-24 10:53AM EST | 11.00 | 11.04 | 12.70 | 13.00 | 0.00 | - | 2 | 2 | 262.50% |
| OSTK230203C00012000 | 2023-01-24 1:47PM EST | 12.00 | 10.28 | 11.70 | 11.95 | 0.00 | - | 1 | 1 | 337.50% |
| OSTK230203C00013000 | 2023-01-27 2:02PM EST | 13.00 | 10.95 | 10.75 | 11.00 | 0.00 | - | 2 | 3 | 250.00% |
| OSTK230203C00015500 | 2023-01-30 1:59PM EST | 15.50 | 8.34 | 8.25 | 8.40 | +1.49 | +21.75% | 1 | 1 | 201.56% |
| OSTK230203C00018000 | 2023-01-05 12:43PM EST | 18.00 | 1.42 | 5.75 | 6.00 | 0.00 | - | 3 | 7 | 126.56% |
| OSTK230203C00019000 | 2023-01-27 12:47PM EST | 19.00 | 4.78 | 4.80 | 4.90 | 0.00 | - | 1 | 4 | 87.50% |
| OSTK230203C00019500 | 2023-01-27 2:45PM EST | 19.50 | 4.70 | 4.30 | 4.55 | 0.00 | - | 21 | 22 | 114.84% |
| OSTK230203C00020000 | 2023-01-27 10:33AM EST | 20.00 | 3.60 | 3.80 | 4.10 | 0.00 | - | 12 | 60 | 109.77% |
| OSTK230203C00020500 | 2023-01-26 2:01PM EST | 20.50 | 2.15 | 3.25 | 3.50 | 0.00 | - | 5 | 57 | 75.78% |
| OSTK230203C00021000 | 2023-01-26 12:56PM EST | 21.00 | 1.69 | 2.81 | 3.05 | 0.00 | - | 1 | 105 | 81.25% |
| OSTK230203C00021500 | 2023-01-30 1:40PM EST | 21.50 | 2.58 | 2.37 | 2.55 | +1.35 | +109.76% | 8 | 39 | 75.78% |
| OSTK230203C00022000 | 2023-01-30 1:08PM EST | 22.00 | 2.18 | 1.95 | 2.15 | +0.15 | +7.39% | 3 | 78 | 76.95% |
| OSTK230203C00022500 | 2023-01-27 3:50PM EST | 22.50 | 2.00 | 1.56 | 1.69 | 0.00 | - | 22 | 60 | 71.88% |
| OSTK230203C00023000 | 2023-01-27 3:59PM EST | 23.00 | 1.55 | 1.28 | 1.36 | 0.00 | - | 129 | 239 | 76.17% |
| OSTK230203C00023500 | 2023-01-30 11:21AM EST | 23.50 | 1.15 | 0.98 | 1.06 | -0.15 | -11.54% | 10 | 86 | 75.98% |
| OSTK230203C00024000 | 2023-01-30 1:51PM EST | 24.00 | 0.78 | 0.73 | 0.79 | -0.22 | -22.00% | 12 | 169 | 75.00% |
| OSTK230203C00024500 | 2023-01-30 1:11PM EST | 24.50 | 0.60 | 0.54 | 0.59 | -0.35 | -36.84% | 449 | 106 | 75.78% |
| OSTK230203C00025000 | 2023-01-30 1:49PM EST | 25.00 | 0.41 | 0.39 | 0.43 | -0.11 | -21.15% | 214 | 548 | 76.37% |
| OSTK230203C00026000 | 2023-01-30 1:07PM EST | 26.00 | 0.24 | 0.19 | 0.24 | -0.06 | -20.00% | 131 | 1,004 | 78.91% |
| OSTK230203C00027000 | 2023-01-30 1:34PM EST | 27.00 | 0.15 | 0.10 | 0.14 | -0.07 | -31.82% | 215 | 131 | 83.59% |
| OSTK230203C00028000 | 2023-01-30 1:46PM EST | 28.00 | 0.06 | 0.06 | 0.10 | -0.05 | -45.45% | 5 | 63 | 91.41% |
| OSTK230203C00029000 | 2023-01-30 12:54PM EST | 29.00 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 44 | 17 | 96.88% |
| OSTK230203C00030000 | 2023-01-30 10:00AM EST | 30.00 | 0.07 | 0.01 | 0.05 | +0.05 | +250.00% | 11 | 4 | 100.00% |
| OSTK230203C00031000 | 2023-01-30 10:25AM EST | 31.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 1 | 35 | 114.84% |
| OSTK230203C00035000 | 2023-01-30 10:11AM EST | 35.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 7 | 10 | 153.13% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230203P00014000 | 2023-01-12 2:29PM EST | 14.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 35 | 196.88% |
| OSTK230203P00015000 | 2023-01-18 9:30AM EST | 15.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 175.00% |
| OSTK230203P00015500 | 2023-01-25 2:35PM EST | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 11 | 162.50% |
| OSTK230203P00016000 | 2023-01-26 11:42AM EST | 16.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 6 | 179.69% |
| OSTK230203P00016500 | 2023-01-25 10:59AM EST | 16.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 68 | 151.56% |
| OSTK230203P00017000 | 2023-01-24 11:58AM EST | 17.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 20 | 20 | 155.47% |
| OSTK230203P00017500 | 2023-01-23 12:32PM EST | 17.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 102 | 121.88% |
| OSTK230203P00018000 | 2023-01-24 1:03PM EST | 18.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 23 | 45 | 126.56% |
| OSTK230203P00018500 | 2023-01-30 12:38PM EST | 18.50 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 1 | 49 | 118.75% |
| OSTK230203P00019000 | 2023-01-27 9:48AM EST | 19.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 20 | 106 | 96.88% |
| OSTK230203P00019500 | 2023-01-27 12:20PM EST | 19.50 | 0.08 | 0.02 | 0.04 | 0.00 | - | 3 | 20 | 92.97% |
| OSTK230203P00020000 | 2023-01-27 11:36AM EST | 20.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 73 | 82.81% |
| OSTK230203P00020500 | 2023-01-30 1:21PM EST | 20.50 | 0.06 | 0.04 | 0.15 | -0.01 | -14.29% | 10 | 34 | 94.14% |
| OSTK230203P00021000 | 2023-01-30 11:24AM EST | 21.00 | 0.11 | 0.07 | 0.13 | -0.03 | -21.43% | 2 | 50 | 83.59% |
| OSTK230203P00021500 | 2023-01-30 12:38PM EST | 21.50 | 0.13 | 0.12 | 0.16 | -0.10 | -43.48% | 70 | 18 | 79.30% |
| OSTK230203P00022000 | 2023-01-30 12:58PM EST | 22.00 | 0.20 | 0.18 | 0.23 | 0.00 | - | 22 | 21 | 76.17% |
| OSTK230203P00022500 | 2023-01-30 12:31PM EST | 22.50 | 0.28 | 0.31 | 0.35 | 0.00 | - | 5 | 55 | 77.15% |
| OSTK230203P00023000 | 2023-01-30 10:48AM EST | 23.00 | 0.52 | 0.44 | 0.50 | +0.12 | +30.00% | 19 | 206 | 75.20% |
| OSTK230203P00023500 | 2023-01-30 1:56PM EST | 23.50 | 0.68 | 0.63 | 0.68 | +0.03 | +4.62% | 73 | 104 | 73.63% |
| OSTK230203P00024000 | 2023-01-30 1:34PM EST | 24.00 | 0.82 | 0.88 | 0.94 | +0.10 | +13.89% | 21 | 43 | 74.12% |
| OSTK230203P00025000 | 2022-12-27 11:27AM EST | 25.00 | 5.80 | 2.50 | 2.79 | 0.00 | - | - | 50 | 176.76% |
| OSTK230203P00027000 | 2023-01-30 10:07AM EST | 27.00 | 2.48 | 3.20 | 3.40 | -0.58 | -18.95% | 2 | 2 | 87.30% |
© 2023 Yahoo. All rights reserved.
