Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK221007C00020000 | 2022-09-26 9:41AM EDT | 20.00 | 4.70 | 5.40 | 5.75 | 0.00 | - | 1 | 0 | 142.97% |
| OSTK221007C00021000 | 2022-09-28 9:40AM EDT | 21.00 | 2.95 | 4.40 | 4.80 | 0.00 | - | 2 | 0 | 127.34% |
| OSTK221007C00023500 | 2022-10-03 2:57PM EDT | 23.50 | 2.36 | 1.98 | 2.48 | +0.62 | +35.63% | 10 | 9 | 87.70% |
| OSTK221007C00024000 | 2022-09-30 3:00PM EDT | 24.00 | 1.34 | 1.79 | 2.08 | 0.00 | - | 6 | 38 | 98.05% |
| OSTK221007C00024500 | 2022-10-03 11:30AM EDT | 24.50 | 1.51 | 1.43 | 1.53 | +0.55 | +57.29% | 51 | 20 | 85.55% |
| OSTK221007C00025000 | 2022-10-03 3:54PM EDT | 25.00 | 1.17 | 1.10 | 1.19 | +0.39 | +50.00% | 50 | 191 | 82.81% |
| OSTK221007C00026000 | 2022-10-03 3:53PM EDT | 26.00 | 0.65 | 0.58 | 0.69 | +0.24 | +58.54% | 183 | 172 | 80.27% |
| OSTK221007C00026500 | 2022-10-03 3:55PM EDT | 26.50 | 0.40 | 0.41 | 0.49 | +0.07 | +21.21% | 55 | 139 | 79.10% |
| OSTK221007C00027000 | 2022-10-03 3:44PM EDT | 27.00 | 0.29 | 0.27 | 0.33 | +0.05 | +20.83% | 84 | 343 | 77.34% |
| OSTK221007C00027500 | 2022-10-03 3:45PM EDT | 27.50 | 0.19 | 0.16 | 0.22 | -0.01 | -5.00% | 217 | 42 | 75.59% |
| OSTK221007C00028000 | 2022-10-03 3:55PM EDT | 28.00 | 0.11 | 0.11 | 0.15 | -0.03 | -21.43% | 154 | 85 | 76.95% |
| OSTK221007C00028500 | 2022-10-03 3:01PM EDT | 28.50 | 0.10 | 0.07 | 0.09 | -0.02 | -16.67% | 195 | 28 | 76.17% |
| OSTK221007C00029000 | 2022-10-03 3:20PM EDT | 29.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 75 | 22 | 79.69% |
| OSTK221007C00030000 | 2022-10-03 10:33AM EDT | 30.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 1 | 91 | 85.94% |
| OSTK221007C00031000 | 2022-10-03 2:53PM EDT | 31.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 40 | 45 | 93.75% |
| OSTK221007C00032000 | 2022-09-27 9:30AM EDT | 32.00 | 0.13 | 0.01 | 0.05 | 0.00 | - | 8 | 32 | 109.38% |
| OSTK221007C00033000 | 2022-10-03 10:52AM EDT | 33.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 41 | 130.47% |
| OSTK221007C00034000 | 2022-10-03 10:37AM EDT | 34.00 | 0.02 | 0.00 | 0.06 | -0.18 | -90.00% | 14 | 11 | 133.59% |
| OSTK221007C00035000 | 2022-09-28 12:31PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 140.63% |
| OSTK221007C00036000 | 2022-10-03 2:42PM EDT | 36.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 6 | 140.63% |
| OSTK221007C00037000 | 2022-09-27 9:34AM EDT | 37.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 7 | 165.63% |
| OSTK221007C00038000 | 2022-09-12 2:46PM EDT | 38.00 | 0.45 | 0.00 | 0.08 | 0.00 | - | - | 6 | 182.81% |
| OSTK221007C00039000 | 2022-09-28 2:47PM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 179.69% |
| OSTK221007C00040000 | 2022-09-15 2:11PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 189.06% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK221007P00016000 | 2022-09-26 9:32AM EDT | 16.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | - | 4 | 268.75% |
| OSTK221007P00017000 | 2022-09-27 10:34AM EDT | 17.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 6 | 217.19% |
| OSTK221007P00018000 | 2022-09-30 11:46AM EDT | 18.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 168.75% |
| OSTK221007P00019000 | 2022-09-30 3:00PM EDT | 19.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 27 | 170.31% |
| OSTK221007P00020000 | 2022-09-30 11:33AM EDT | 20.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 3 | 65 | 150.78% |
| OSTK221007P00021000 | 2022-10-03 3:20PM EDT | 21.00 | 0.07 | 0.05 | 0.17 | -0.11 | -61.11% | 16 | 307 | 130.47% |
| OSTK221007P00021500 | 2022-09-30 12:09PM EDT | 21.50 | 0.14 | 0.04 | 0.20 | 0.00 | - | 1 | 1 | 120.31% |
| OSTK221007P00022000 | 2022-10-03 11:25AM EDT | 22.00 | 0.09 | 0.07 | 0.12 | -0.13 | -59.09% | 14 | 27 | 101.56% |
| OSTK221007P00022500 | 2022-10-03 1:49PM EDT | 22.50 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 1 | 174 | 96.48% |
| OSTK221007P00023000 | 2022-10-03 1:49PM EDT | 23.00 | 0.18 | 0.12 | 0.19 | -0.18 | -50.00% | 12 | 73 | 89.45% |
| OSTK221007P00023500 | 2022-10-03 12:22PM EDT | 23.50 | 0.28 | 0.21 | 0.33 | -0.30 | -51.72% | 5 | 65 | 93.36% |
| OSTK221007P00024000 | 2022-10-03 3:46PM EDT | 24.00 | 0.36 | 0.31 | 0.38 | -0.51 | -58.62% | 226 | 47 | 87.50% |
| OSTK221007P00024500 | 2022-09-30 2:17PM EDT | 24.50 | 0.81 | 0.43 | 0.53 | 0.00 | - | 3 | 18 | 85.55% |
| OSTK221007P00025000 | 2022-10-03 3:39PM EDT | 25.00 | 0.65 | 0.58 | 0.72 | -0.70 | -51.85% | 30 | 34 | 83.20% |
| OSTK221007P00026000 | 2022-09-30 3:45PM EDT | 26.00 | 1.95 | 1.07 | 1.24 | -0.01 | -0.51% | 1 | 180 | 82.03% |
| OSTK221007P00026500 | 2022-09-20 11:17AM EDT | 26.50 | 1.91 | 1.29 | 1.55 | 0.00 | - | - | 3 | 75.98% |
| OSTK221007P00027000 | 2022-10-03 10:30AM EDT | 27.00 | 1.98 | 1.73 | 1.91 | -0.73 | -26.94% | 4 | 68 | 79.69% |
| OSTK221007P00029000 | 2022-09-28 11:39AM EDT | 29.00 | 4.35 | 3.45 | 3.80 | 0.00 | - | 1 | 2 | 94.92% |
| OSTK221007P00030000 | 2022-10-03 3:39PM EDT | 30.00 | 4.50 | 4.40 | 4.70 | -2.30 | -33.82% | 10 | 18 | 92.19% |
| OSTK221007P00031000 | 2022-08-30 10:02AM EDT | 31.00 | 5.39 | 6.65 | 7.15 | 0.00 | - | - | 1 | 297.07% |
| OSTK221007P00035000 | 2022-08-31 12:47PM EDT | 35.00 | 9.33 | 10.20 | 10.45 | 0.00 | - | - | 0 | 308.20% |
© 2022 Yahoo. All rights reserved.
