Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:20.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230922C00020000 | 2023-09-22 2:44PM EDT | 2023-09-22 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 727 | 146.88% |
| OSTK230929C00020000 | 2023-09-22 12:52PM EDT | 2023-09-29 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 21 | 281 | 76.17% |
| OSTK231006C00020000 | 2023-09-22 10:41AM EDT | 2023-10-06 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 81 | 69.92% |
| OSTK231013C00020000 | 2023-09-22 1:13PM EDT | 2023-10-13 | 0.35 | 0.40 | 0.50 | -0.20 | -36.36% | 5 | 100 | 73.14% |
| OSTK231020C00020000 | 2023-09-22 1:37PM EDT | 2023-10-20 | 0.65 | 0.55 | 0.65 | -0.10 | -13.33% | 55 | 4,387 | 72.85% |
| OSTK231027C00020000 | 2023-09-22 2:15PM EDT | 2023-10-27 | 1.00 | 0.95 | 1.00 | -0.75 | -42.86% | 1 | 21 | 84.28% |
| OSTK231117C00020000 | 2023-09-22 10:48AM EDT | 2023-11-17 | 1.52 | 1.35 | 1.45 | -0.07 | -4.40% | 16 | 4,564 | 83.06% |
| OSTK231215C00020000 | 2023-09-22 10:53AM EDT | 2023-12-15 | 1.95 | 1.80 | 1.90 | -0.10 | -4.88% | 81 | 968 | 81.59% |
| OSTK240119C00020000 | 2023-09-22 12:34PM EDT | 2024-01-19 | 2.25 | 2.20 | 2.30 | -0.17 | -7.02% | 82 | 9,366 | 78.71% |
| OSTK240315C00020000 | 2023-09-21 12:17PM EDT | 2024-03-15 | 3.10 | 2.80 | 2.85 | 0.00 | - | 12 | 178 | 76.86% |
| OSTK250117C00020000 | 2023-09-22 2:38PM EDT | 2025-01-17 | 5.15 | 5.00 | 5.20 | -0.45 | -8.04% | 10 | 1,095 | 75.02% |
| OSTK260116C00020000 | 2023-09-21 10:47AM EDT | 2026-01-16 | 7.15 | 6.80 | 7.20 | 0.00 | - | 3 | 7 | 75.82% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230922P00020000 | 2023-09-22 3:02PM EDT | 2023-09-22 | 2.50 | 2.50 | 2.60 | +0.24 | +10.62% | 58 | 193 | 184.38% |
| OSTK230929P00020000 | 2023-09-21 3:08PM EDT | 2023-09-29 | 2.39 | 2.55 | 2.65 | 0.00 | - | 11 | 34 | 75.39% |
| OSTK231006P00020000 | 2023-09-22 1:31PM EDT | 2023-10-06 | 2.70 | 2.70 | 2.85 | +0.38 | +16.38% | 4 | 55 | 74.41% |
| OSTK231013P00020000 | 2023-09-22 9:45AM EDT | 2023-10-13 | 2.63 | 2.85 | 3.10 | +0.38 | +16.89% | 2 | 32 | 76.37% |
| OSTK231020P00020000 | 2023-09-22 1:23PM EDT | 2023-10-20 | 3.10 | 3.00 | 3.10 | +0.20 | +6.90% | 2 | 761 | 71.09% |
| OSTK231027P00020000 | 2023-09-21 3:20PM EDT | 2023-10-27 | 3.30 | 3.30 | 3.50 | 0.00 | - | 4 | 17 | 81.54% |
| OSTK231117P00020000 | 2023-09-22 11:08AM EDT | 2023-11-17 | 3.60 | 3.70 | 3.80 | -0.06 | -1.64% | 14 | 51 | 78.22% |
| OSTK231215P00020000 | 2023-09-21 11:23AM EDT | 2023-12-15 | 4.00 | 4.10 | 4.20 | 0.00 | - | 22 | 779 | 76.22% |
| OSTK240119P00020000 | 2023-09-22 2:52PM EDT | 2024-01-19 | 4.50 | 4.40 | 4.50 | +0.15 | +3.45% | 62 | 1,308 | 71.73% |
| OSTK240315P00020000 | 2023-09-20 9:51AM EDT | 2024-03-15 | 4.10 | 4.80 | 5.00 | 0.00 | - | 7 | 93 | 68.51% |
| OSTK250117P00020000 | 2023-09-22 2:51PM EDT | 2025-01-17 | 6.60 | 6.40 | 6.60 | +0.50 | +8.20% | 5 | 540 | 61.30% |
| OSTK260116P00020000 | 2023-09-21 12:49PM EDT | 2026-01-16 | 7.42 | 7.50 | 8.10 | 0.00 | - | 4 | 15 | 58.87% |
© 2023 Yahoo. All rights reserved.
