Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220527C00030000 | 2022-05-20 3:54PM EDT | 2022-05-27 | 0.53 | 0.51 | 0.66 | -0.23 | -30.26% | 29 | 157 | 102.54% |
| OSTK220603C00030000 | 2022-05-20 12:16PM EDT | 2022-06-03 | 0.73 | 0.95 | 1.11 | -0.86 | -54.09% | 24 | 15 | 93.75% |
| OSTK220617C00030000 | 2022-05-20 3:21PM EDT | 2022-06-17 | 1.79 | 1.75 | 1.91 | -0.43 | -19.37% | 118 | 454 | 93.07% |
| OSTK220916C00030000 | 2022-05-18 3:29PM EDT | 2022-09-16 | 4.85 | 4.70 | 5.05 | 0.00 | - | 14 | 41 | 93.46% |
| OSTK221216C00030000 | 2022-05-19 11:14AM EDT | 2022-12-16 | 6.93 | 6.30 | 6.60 | 0.00 | - | 1 | 156 | 89.43% |
| OSTK230120C00030000 | 2022-05-20 3:53PM EDT | 2023-01-20 | 6.90 | 6.65 | 7.00 | 0.00 | - | 10 | 106 | 87.04% |
| OSTK240119C00030000 | 2022-05-20 3:20PM EDT | 2024-01-19 | 10.45 | 10.40 | 11.20 | -1.60 | -13.28% | 5 | 59 | 85.06% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220527P00030000 | 2022-05-20 2:21PM EDT | 2022-05-27 | 3.85 | 2.84 | 3.15 | +0.40 | +11.59% | 94 | 107 | 98.24% |
| OSTK220603P00030000 | 2022-05-18 1:28PM EDT | 2022-06-03 | 3.15 | 3.30 | 3.70 | 0.00 | - | 1 | 85 | 94.24% |
| OSTK220610P00030000 | 2022-05-17 10:54AM EDT | 2022-06-10 | 3.50 | 3.75 | 4.10 | 0.00 | - | 2 | 46 | 93.46% |
| OSTK220617P00030000 | 2022-05-20 3:37PM EDT | 2022-06-17 | 4.25 | 4.15 | 4.35 | +0.50 | +13.33% | 32 | 999 | 91.70% |
| OSTK220624P00030000 | 2022-05-19 1:14PM EDT | 2022-06-24 | 4.40 | 4.40 | 4.75 | 0.00 | - | 5 | 25 | 91.60% |
| OSTK220701P00030000 | 2022-05-18 10:55AM EDT | 2022-07-01 | 4.52 | 4.70 | 5.05 | 0.00 | - | 1 | 0 | 91.65% |
| OSTK220916P00030000 | 2022-05-20 2:21PM EDT | 2022-09-16 | 7.70 | 7.00 | 7.35 | +1.05 | +15.79% | 3 | 190 | 90.92% |
| OSTK221216P00030000 | 2022-05-16 2:56PM EDT | 2022-12-16 | 8.50 | 8.25 | 8.85 | 0.00 | - | 4 | 222 | 85.03% |
| OSTK230120P00030000 | 2022-05-20 11:23AM EDT | 2023-01-20 | 9.25 | 8.75 | 9.15 | +0.75 | +8.82% | 1 | 54 | 83.24% |
| OSTK240119P00030000 | 2022-05-20 1:31PM EDT | 2024-01-19 | 12.20 | 11.55 | 12.15 | +2.16 | +21.51% | 5 | 30 | 74.19% |
© 2022 Yahoo. All rights reserved.
