New Zealand markets close in 2 hours 18 minutes

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
25.50+1.15 (+4.72%)
At close: 04:00PM EDT
25.75 +0.25 (+0.98%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK221007C000200002022-09-26 9:41AM EDT20.004.705.405.750.00-10142.97%
OSTK221007C000210002022-09-28 9:40AM EDT21.002.954.404.800.00-20127.34%
OSTK221007C000235002022-10-03 2:57PM EDT23.502.361.982.48+0.62+35.63%10987.70%
OSTK221007C000240002022-09-30 3:00PM EDT24.001.341.792.080.00-63898.05%
OSTK221007C000245002022-10-03 11:30AM EDT24.501.511.431.53+0.55+57.29%512085.55%
OSTK221007C000250002022-10-03 3:54PM EDT25.001.171.101.19+0.39+50.00%5019182.81%
OSTK221007C000260002022-10-03 3:53PM EDT26.000.650.580.69+0.24+58.54%18317280.27%
OSTK221007C000265002022-10-03 3:55PM EDT26.500.400.410.49+0.07+21.21%5513979.10%
OSTK221007C000270002022-10-03 3:44PM EDT27.000.290.270.33+0.05+20.83%8434377.34%
OSTK221007C000275002022-10-03 3:45PM EDT27.500.190.160.22-0.01-5.00%2174275.59%
OSTK221007C000280002022-10-03 3:55PM EDT28.000.110.110.15-0.03-21.43%1548576.95%
OSTK221007C000285002022-10-03 3:01PM EDT28.500.100.070.09-0.02-16.67%1952876.17%
OSTK221007C000290002022-10-03 3:20PM EDT29.000.060.050.07-0.05-45.45%752279.69%
OSTK221007C000300002022-10-03 10:33AM EDT30.000.020.010.06-0.03-60.00%19185.94%
OSTK221007C000310002022-10-03 2:53PM EDT31.000.030.010.04-0.02-40.00%404593.75%
OSTK221007C000320002022-09-27 9:30AM EDT32.000.130.010.050.00-832109.38%
OSTK221007C000330002022-10-03 10:52AM EDT33.000.020.000.090.00-541130.47%
OSTK221007C000340002022-10-03 10:37AM EDT34.000.020.000.06-0.18-90.00%1411133.59%
OSTK221007C000350002022-09-28 12:31PM EDT35.000.040.000.050.00-416140.63%
OSTK221007C000360002022-10-03 2:42PM EDT36.000.010.010.02-0.02-66.67%56140.63%
OSTK221007C000370002022-09-27 9:34AM EDT37.000.010.000.060.00-57165.63%
OSTK221007C000380002022-09-12 2:46PM EDT38.000.450.000.080.00--6182.81%
OSTK221007C000390002022-09-28 2:47PM EDT39.000.010.000.050.00--1179.69%
OSTK221007C000400002022-09-15 2:11PM EDT40.000.100.000.050.00-18189.06%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK221007P000160002022-09-26 9:32AM EDT16.000.060.000.230.00--4268.75%
OSTK221007P000170002022-09-27 10:34AM EDT17.000.040.000.140.00--6217.19%
OSTK221007P000180002022-09-30 11:46AM EDT18.000.090.000.070.00-18168.75%
OSTK221007P000190002022-09-30 3:00PM EDT19.000.040.000.160.00-127170.31%
OSTK221007P000200002022-09-30 11:33AM EDT20.000.050.010.180.00-365150.78%
OSTK221007P000210002022-10-03 3:20PM EDT21.000.070.050.17-0.11-61.11%16307130.47%
OSTK221007P000215002022-09-30 12:09PM EDT21.500.140.040.200.00-11120.31%
OSTK221007P000220002022-10-03 11:25AM EDT22.000.090.070.12-0.13-59.09%1427101.56%
OSTK221007P000225002022-10-03 1:49PM EDT22.500.150.100.15-0.20-57.14%117496.48%
OSTK221007P000230002022-10-03 1:49PM EDT23.000.180.120.19-0.18-50.00%127389.45%
OSTK221007P000235002022-10-03 12:22PM EDT23.500.280.210.33-0.30-51.72%56593.36%
OSTK221007P000240002022-10-03 3:46PM EDT24.000.360.310.38-0.51-58.62%2264787.50%
OSTK221007P000245002022-09-30 2:17PM EDT24.500.810.430.530.00-31885.55%
OSTK221007P000250002022-10-03 3:39PM EDT25.000.650.580.72-0.70-51.85%303483.20%
OSTK221007P000260002022-09-30 3:45PM EDT26.001.951.071.24-0.01-0.51%118082.03%
OSTK221007P000265002022-09-20 11:17AM EDT26.501.911.291.550.00--375.98%
OSTK221007P000270002022-10-03 10:30AM EDT27.001.981.731.91-0.73-26.94%46879.69%
OSTK221007P000290002022-09-28 11:39AM EDT29.004.353.453.800.00-1294.92%
OSTK221007P000300002022-10-03 3:39PM EDT30.004.504.404.70-2.30-33.82%101892.19%
OSTK221007P000310002022-08-30 10:02AM EDT31.005.396.657.150.00--1297.07%
OSTK221007P000350002022-08-31 12:47PM EDT35.009.3310.2010.450.00--0308.20%