New Zealand markets close in 3 hours 20 minutes

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
28.30-1.82 (-6.04%)
At close: 04:00PM EDT
28.75 +0.45 (+1.59%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220701C000200002022-05-20 11:33AM EDT20.007.909.009.800.00-14458.20%
OSTK220701C000240002022-06-27 3:53PM EDT24.006.204.104.70+6.20--0126.17%
OSTK220701C000250002022-05-26 2:50PM EDT25.007.808.059.100.00-1045718.75%
OSTK220701C000260002022-06-27 3:24PM EDT26.004.752.402.83+4.75--2112.50%
OSTK220701C000270002022-06-23 9:43AM EDT27.003.951.671.940.00-15102.73%
OSTK220701C000280002022-06-21 12:19PM EDT28.002.861.061.240.00-153797.46%
OSTK220701C000285002022-06-28 2:48PM EDT28.501.050.720.93-1.49-58.66%262589.65%
OSTK220701C000290002022-06-28 9:41AM EDT29.002.200.620.71+0.24+12.24%19494.14%
OSTK220701C000300002022-06-28 3:59PM EDT30.000.420.350.43-0.88-67.69%1301,68797.07%
OSTK220701C000310002022-06-28 3:49PM EDT31.000.230.100.25-0.58-71.60%8325292.58%
OSTK220701C000320002022-06-28 3:50PM EDT32.000.140.100.17-0.35-71.43%80178105.47%
OSTK220701C000330002022-06-28 3:50PM EDT33.000.110.100.11-0.20-64.52%941,839116.41%
OSTK220701C000340002022-06-28 3:43PM EDT34.000.090.030.08-0.11-55.00%34217116.41%
OSTK220701C000350002022-06-28 2:49PM EDT35.000.060.050.13-0.08-57.14%210403144.53%
OSTK220701C000360002022-06-28 12:12PM EDT36.000.040.000.13-0.06-60.00%4162149.22%
OSTK220701C000370002022-06-28 3:56PM EDT37.000.040.020.10-0.03-42.86%2277160.16%
OSTK220701C000380002022-06-28 12:37PM EDT38.000.030.010.110.00-3225173.44%
OSTK220701C000390002022-06-24 3:22PM EDT39.000.110.010.040.00-163457162.50%
OSTK220701C000400002022-06-28 10:22AM EDT40.000.010.000.11-0.09-90.00%10232193.75%
OSTK220701C000410002022-06-24 1:30PM EDT41.000.070.000.100.00-224202.34%
OSTK220701C000420002022-06-27 9:53AM EDT42.000.010.000.110.00-154215.63%
OSTK220701C000450002022-06-27 3:27PM EDT45.000.020.000.080.00-246235.94%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220701P000200002022-06-27 3:38PM EDT20.000.010.000.020.00-471162.50%
OSTK220701P000210002022-06-16 12:08PM EDT21.000.230.000.110.00--1181.25%
OSTK220701P000230002022-06-27 1:53PM EDT23.000.020.010.160.00-1063146.09%
OSTK220701P000240002022-06-24 2:08PM EDT24.000.050.020.100.00-5839112.50%
OSTK220701P000245002022-06-27 3:35PM EDT24.500.050.020.080.00-102397.66%
OSTK220701P000250002022-06-27 3:38PM EDT25.000.060.040.130.00-606697.27%
OSTK220701P000260002022-06-28 3:35PM EDT26.000.170.190.33+0.09+112.50%8035104.30%
OSTK220701P000265002022-06-28 3:54PM EDT26.500.310.270.41+0.16+106.67%2538100.00%
OSTK220701P000270002022-06-28 3:39PM EDT27.000.380.390.55+0.16+72.73%95998.83%
OSTK220701P000275002022-06-28 11:40AM EDT27.500.450.550.65+0.15+50.00%12293.75%
OSTK220701P000280002022-06-28 2:38PM EDT28.000.750.570.98+0.36+92.31%3211690.04%
OSTK220701P000285002022-06-28 1:00PM EDT28.500.771.011.11+0.23+42.59%75393.16%
OSTK220701P000290002022-06-28 2:45PM EDT29.001.251.301.45+0.58+86.57%3140695.12%
OSTK220701P000300002022-06-28 3:54PM EDT30.002.001.992.17+0.93+86.92%11949595.90%
OSTK220701P000310002022-06-27 3:55PM EDT31.001.612.653.100.00-2911092.58%
OSTK220701P000320002022-06-27 12:16PM EDT32.002.113.704.250.00-1666130.47%
OSTK220701P000330002022-06-28 1:20PM EDT33.004.354.505.20+1.57+56.47%142127.34%
OSTK220701P000340002022-06-24 3:34PM EDT34.001.705.156.300.00-37101.56%
OSTK220701P000350002022-06-24 3:40PM EDT35.002.366.307.200.00-68128.91%
OSTK220701P000370002022-06-21 12:24PM EDT37.007.298.459.200.00-11184.38%
OSTK220701P000380002022-05-16 12:14AM EDT38.008.177.507.850.00--150.00%
OSTK220701P000400002022-06-23 11:48AM EDT40.008.8511.4511.950.00-101050.00%