Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220701C00020000 | 2022-05-20 11:33AM EDT | 20.00 | 7.90 | 9.00 | 9.80 | 0.00 | - | 1 | 4 | 458.20% |
| OSTK220701C00024000 | 2022-06-27 3:53PM EDT | 24.00 | 6.20 | 4.10 | 4.70 | +6.20 | - | - | 0 | 126.17% |
| OSTK220701C00025000 | 2022-05-26 2:50PM EDT | 25.00 | 7.80 | 8.05 | 9.10 | 0.00 | - | 10 | 45 | 718.75% |
| OSTK220701C00026000 | 2022-06-27 3:24PM EDT | 26.00 | 4.75 | 2.40 | 2.83 | +4.75 | - | - | 2 | 112.50% |
| OSTK220701C00027000 | 2022-06-23 9:43AM EDT | 27.00 | 3.95 | 1.67 | 1.94 | 0.00 | - | 1 | 5 | 102.73% |
| OSTK220701C00028000 | 2022-06-21 12:19PM EDT | 28.00 | 2.86 | 1.06 | 1.24 | 0.00 | - | 15 | 37 | 97.46% |
| OSTK220701C00028500 | 2022-06-28 2:48PM EDT | 28.50 | 1.05 | 0.72 | 0.93 | -1.49 | -58.66% | 26 | 25 | 89.65% |
| OSTK220701C00029000 | 2022-06-28 9:41AM EDT | 29.00 | 2.20 | 0.62 | 0.71 | +0.24 | +12.24% | 1 | 94 | 94.14% |
| OSTK220701C00030000 | 2022-06-28 3:59PM EDT | 30.00 | 0.42 | 0.35 | 0.43 | -0.88 | -67.69% | 130 | 1,687 | 97.07% |
| OSTK220701C00031000 | 2022-06-28 3:49PM EDT | 31.00 | 0.23 | 0.10 | 0.25 | -0.58 | -71.60% | 83 | 252 | 92.58% |
| OSTK220701C00032000 | 2022-06-28 3:50PM EDT | 32.00 | 0.14 | 0.10 | 0.17 | -0.35 | -71.43% | 80 | 178 | 105.47% |
| OSTK220701C00033000 | 2022-06-28 3:50PM EDT | 33.00 | 0.11 | 0.10 | 0.11 | -0.20 | -64.52% | 94 | 1,839 | 116.41% |
| OSTK220701C00034000 | 2022-06-28 3:43PM EDT | 34.00 | 0.09 | 0.03 | 0.08 | -0.11 | -55.00% | 34 | 217 | 116.41% |
| OSTK220701C00035000 | 2022-06-28 2:49PM EDT | 35.00 | 0.06 | 0.05 | 0.13 | -0.08 | -57.14% | 210 | 403 | 144.53% |
| OSTK220701C00036000 | 2022-06-28 12:12PM EDT | 36.00 | 0.04 | 0.00 | 0.13 | -0.06 | -60.00% | 4 | 162 | 149.22% |
| OSTK220701C00037000 | 2022-06-28 3:56PM EDT | 37.00 | 0.04 | 0.02 | 0.10 | -0.03 | -42.86% | 22 | 77 | 160.16% |
| OSTK220701C00038000 | 2022-06-28 12:37PM EDT | 38.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 3 | 225 | 173.44% |
| OSTK220701C00039000 | 2022-06-24 3:22PM EDT | 39.00 | 0.11 | 0.01 | 0.04 | 0.00 | - | 163 | 457 | 162.50% |
| OSTK220701C00040000 | 2022-06-28 10:22AM EDT | 40.00 | 0.01 | 0.00 | 0.11 | -0.09 | -90.00% | 10 | 232 | 193.75% |
| OSTK220701C00041000 | 2022-06-24 1:30PM EDT | 41.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 202.34% |
| OSTK220701C00042000 | 2022-06-27 9:53AM EDT | 42.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 54 | 215.63% |
| OSTK220701C00045000 | 2022-06-27 3:27PM EDT | 45.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 46 | 235.94% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220701P00020000 | 2022-06-27 3:38PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 71 | 162.50% |
| OSTK220701P00021000 | 2022-06-16 12:08PM EDT | 21.00 | 0.23 | 0.00 | 0.11 | 0.00 | - | - | 1 | 181.25% |
| OSTK220701P00023000 | 2022-06-27 1:53PM EDT | 23.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 10 | 63 | 146.09% |
| OSTK220701P00024000 | 2022-06-24 2:08PM EDT | 24.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 58 | 39 | 112.50% |
| OSTK220701P00024500 | 2022-06-27 3:35PM EDT | 24.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 10 | 23 | 97.66% |
| OSTK220701P00025000 | 2022-06-27 3:38PM EDT | 25.00 | 0.06 | 0.04 | 0.13 | 0.00 | - | 60 | 66 | 97.27% |
| OSTK220701P00026000 | 2022-06-28 3:35PM EDT | 26.00 | 0.17 | 0.19 | 0.33 | +0.09 | +112.50% | 80 | 35 | 104.30% |
| OSTK220701P00026500 | 2022-06-28 3:54PM EDT | 26.50 | 0.31 | 0.27 | 0.41 | +0.16 | +106.67% | 25 | 38 | 100.00% |
| OSTK220701P00027000 | 2022-06-28 3:39PM EDT | 27.00 | 0.38 | 0.39 | 0.55 | +0.16 | +72.73% | 9 | 59 | 98.83% |
| OSTK220701P00027500 | 2022-06-28 11:40AM EDT | 27.50 | 0.45 | 0.55 | 0.65 | +0.15 | +50.00% | 1 | 22 | 93.75% |
| OSTK220701P00028000 | 2022-06-28 2:38PM EDT | 28.00 | 0.75 | 0.57 | 0.98 | +0.36 | +92.31% | 32 | 116 | 90.04% |
| OSTK220701P00028500 | 2022-06-28 1:00PM EDT | 28.50 | 0.77 | 1.01 | 1.11 | +0.23 | +42.59% | 7 | 53 | 93.16% |
| OSTK220701P00029000 | 2022-06-28 2:45PM EDT | 29.00 | 1.25 | 1.30 | 1.45 | +0.58 | +86.57% | 31 | 406 | 95.12% |
| OSTK220701P00030000 | 2022-06-28 3:54PM EDT | 30.00 | 2.00 | 1.99 | 2.17 | +0.93 | +86.92% | 119 | 495 | 95.90% |
| OSTK220701P00031000 | 2022-06-27 3:55PM EDT | 31.00 | 1.61 | 2.65 | 3.10 | 0.00 | - | 29 | 110 | 92.58% |
| OSTK220701P00032000 | 2022-06-27 12:16PM EDT | 32.00 | 2.11 | 3.70 | 4.25 | 0.00 | - | 16 | 66 | 130.47% |
| OSTK220701P00033000 | 2022-06-28 1:20PM EDT | 33.00 | 4.35 | 4.50 | 5.20 | +1.57 | +56.47% | 1 | 42 | 127.34% |
| OSTK220701P00034000 | 2022-06-24 3:34PM EDT | 34.00 | 1.70 | 5.15 | 6.30 | 0.00 | - | 3 | 7 | 101.56% |
| OSTK220701P00035000 | 2022-06-24 3:40PM EDT | 35.00 | 2.36 | 6.30 | 7.20 | 0.00 | - | 6 | 8 | 128.91% |
| OSTK220701P00037000 | 2022-06-21 12:24PM EDT | 37.00 | 7.29 | 8.45 | 9.20 | 0.00 | - | 1 | 1 | 184.38% |
| OSTK220701P00038000 | 2022-05-16 12:14AM EDT | 38.00 | 8.17 | 7.50 | 7.85 | 0.00 | - | - | 15 | 0.00% |
| OSTK220701P00040000 | 2022-06-23 11:48AM EDT | 40.00 | 8.85 | 11.45 | 11.95 | 0.00 | - | 10 | 10 | 50.00% |
© 2022 Yahoo. All rights reserved.
