New Zealand markets open in 1 hour 44 minutes

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.84-0.36 (-1.49%)
As of 02:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK230203C000110002023-01-24 10:53AM EST11.0011.0412.7013.000.00-22262.50%
OSTK230203C000120002023-01-24 1:47PM EST12.0010.2811.7011.950.00-11337.50%
OSTK230203C000130002023-01-27 2:02PM EST13.0010.9510.7511.000.00-23250.00%
OSTK230203C000155002023-01-30 1:59PM EST15.508.348.258.40+1.49+21.75%11201.56%
OSTK230203C000180002023-01-05 12:43PM EST18.001.425.756.000.00-37126.56%
OSTK230203C000190002023-01-27 12:47PM EST19.004.784.804.900.00-1487.50%
OSTK230203C000195002023-01-27 2:45PM EST19.504.704.304.550.00-2122114.84%
OSTK230203C000200002023-01-27 10:33AM EST20.003.603.804.100.00-1260109.77%
OSTK230203C000205002023-01-26 2:01PM EST20.502.153.253.500.00-55775.78%
OSTK230203C000210002023-01-26 12:56PM EST21.001.692.813.050.00-110581.25%
OSTK230203C000215002023-01-30 1:40PM EST21.502.582.372.55+1.35+109.76%83975.78%
OSTK230203C000220002023-01-30 1:08PM EST22.002.181.952.15+0.15+7.39%37876.95%
OSTK230203C000225002023-01-27 3:50PM EST22.502.001.561.690.00-226071.88%
OSTK230203C000230002023-01-27 3:59PM EST23.001.551.281.360.00-12923976.17%
OSTK230203C000235002023-01-30 11:21AM EST23.501.150.981.06-0.15-11.54%108675.98%
OSTK230203C000240002023-01-30 1:51PM EST24.000.780.730.79-0.22-22.00%1216975.00%
OSTK230203C000245002023-01-30 1:11PM EST24.500.600.540.59-0.35-36.84%44910675.78%
OSTK230203C000250002023-01-30 1:49PM EST25.000.410.390.43-0.11-21.15%21454876.37%
OSTK230203C000260002023-01-30 1:07PM EST26.000.240.190.24-0.06-20.00%1311,00478.91%
OSTK230203C000270002023-01-30 1:34PM EST27.000.150.100.14-0.07-31.82%21513183.59%
OSTK230203C000280002023-01-30 1:46PM EST28.000.060.060.10-0.05-45.45%56391.41%
OSTK230203C000290002023-01-30 12:54PM EST29.000.040.030.07-0.01-20.00%441796.88%
OSTK230203C000300002023-01-30 10:00AM EST30.000.070.010.05+0.05+250.00%114100.00%
OSTK230203C000310002023-01-30 10:25AM EST31.000.010.010.06-0.04-80.00%135114.84%
OSTK230203C000350002023-01-30 10:11AM EST35.000.030.000.06+0.01+50.00%710153.13%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK230203P000140002023-01-12 2:29PM EST14.000.050.000.030.00--35196.88%
OSTK230203P000150002023-01-18 9:30AM EST15.000.050.000.030.00-13175.00%
OSTK230203P000155002023-01-25 2:35PM EST15.500.020.000.030.00-311162.50%
OSTK230203P000160002023-01-26 11:42AM EST16.000.010.000.090.00-36179.69%
OSTK230203P000165002023-01-25 10:59AM EST16.500.040.000.050.00--68151.56%
OSTK230203P000170002023-01-24 11:58AM EST17.000.050.000.090.00-2020155.47%
OSTK230203P000175002023-01-23 12:32PM EST17.500.050.000.030.00--102121.88%
OSTK230203P000180002023-01-24 1:03PM EST18.000.070.000.070.00-2345126.56%
OSTK230203P000185002023-01-30 12:38PM EST18.500.010.010.07-0.03-75.00%149118.75%
OSTK230203P000190002023-01-27 9:48AM EST19.000.070.010.030.00-2010696.88%
OSTK230203P000195002023-01-27 12:20PM EST19.500.080.020.040.00-32092.97%
OSTK230203P000200002023-01-27 11:36AM EST20.000.070.020.040.00-17382.81%
OSTK230203P000205002023-01-30 1:21PM EST20.500.060.040.15-0.01-14.29%103494.14%
OSTK230203P000210002023-01-30 11:24AM EST21.000.110.070.13-0.03-21.43%25083.59%
OSTK230203P000215002023-01-30 12:38PM EST21.500.130.120.16-0.10-43.48%701879.30%
OSTK230203P000220002023-01-30 12:58PM EST22.000.200.180.230.00-222176.17%
OSTK230203P000225002023-01-30 12:31PM EST22.500.280.310.350.00-55577.15%
OSTK230203P000230002023-01-30 10:48AM EST23.000.520.440.50+0.12+30.00%1920675.20%
OSTK230203P000235002023-01-30 1:56PM EST23.500.680.630.68+0.03+4.62%7310473.63%
OSTK230203P000240002023-01-30 1:34PM EST24.000.820.880.94+0.10+13.89%214374.12%
OSTK230203P000250002022-12-27 11:27AM EST25.005.802.502.790.00--50176.76%
OSTK230203P000270002023-01-30 10:07AM EST27.002.483.203.40-0.58-18.95%2287.30%