Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:35.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220520C00035000 | 2022-05-16 12:45PM EDT | 2022-05-20 | 0.13 | 0.10 | 0.13 | -0.34 | -72.34% | 186 | 382 | 116.80% |
| OSTK220527C00035000 | 2022-05-16 1:14PM EDT | 2022-05-27 | 0.34 | 0.29 | 0.35 | -0.76 | -69.09% | 16 | 38 | 97.85% |
| OSTK220603C00035000 | 2022-05-16 9:59AM EDT | 2022-06-03 | 0.82 | 0.46 | 0.65 | -0.53 | -39.26% | 3 | 12 | 92.58% |
| OSTK220610C00035000 | 2022-05-13 2:19PM EDT | 2022-06-10 | 1.70 | 0.68 | 0.92 | 0.00 | - | 1 | 15 | 90.53% |
| OSTK220617C00035000 | 2022-05-16 12:59PM EDT | 2022-06-17 | 1.10 | 1.03 | 1.15 | -0.95 | -46.34% | 61 | 427 | 91.11% |
| OSTK220624C00035000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 2.87 | 1.20 | 1.57 | 0.00 | - | - | 0 | 92.14% |
| OSTK220916C00035000 | 2022-05-16 1:11PM EDT | 2022-09-16 | 3.65 | 3.50 | 3.65 | -2.35 | -39.17% | 17 | 94 | 87.52% |
| OSTK221216C00035000 | 2022-05-11 2:41PM EDT | 2022-12-16 | 6.50 | 5.05 | 5.45 | 0.00 | - | 26 | 1,911 | 85.84% |
| OSTK230120C00035000 | 2022-05-16 12:10PM EDT | 2023-01-20 | 6.10 | 5.55 | 6.00 | -1.90 | -23.75% | 4 | 934 | 85.21% |
| OSTK240119C00035000 | 2022-05-11 1:08PM EDT | 2024-01-19 | 10.25 | 9.25 | 10.00 | 0.00 | - | 7 | 222 | 81.20% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220520P00035000 | 2022-05-13 3:56PM EDT | 2022-05-20 | 4.30 | 6.75 | 7.05 | 0.00 | - | 18 | 1,214 | 141.41% |
| OSTK220527P00035000 | 2022-05-13 10:25AM EDT | 2022-05-27 | 4.90 | 6.95 | 7.25 | 0.00 | - | 2 | 7 | 108.59% |
| OSTK220603P00035000 | 2022-05-06 2:23PM EDT | 2022-06-03 | 3.21 | 7.05 | 7.65 | 0.00 | - | 1 | 28 | 100.59% |
| OSTK220610P00035000 | 2022-05-16 12:14AM EDT | 2022-06-10 | 5.16 | 7.35 | 7.70 | 0.00 | - | - | 6 | 93.75% |
| OSTK220617P00035000 | 2022-05-16 12:44PM EDT | 2022-06-17 | 7.65 | 7.70 | 8.00 | +1.93 | +33.74% | 53 | 827 | 95.07% |
| OSTK220624P00035000 | 2022-05-12 10:26AM EDT | 2022-06-24 | 6.45 | 7.40 | 8.40 | 0.00 | - | 1 | 4 | 87.94% |
| OSTK220916P00035000 | 2022-05-13 10:59AM EDT | 2022-09-16 | 8.65 | 10.05 | 10.30 | 0.00 | - | 7 | 92 | 86.77% |
| OSTK221216P00035000 | 2022-05-10 11:46AM EDT | 2022-12-16 | 10.61 | 11.50 | 11.75 | 0.00 | - | 10 | 139 | 82.69% |
| OSTK230120P00035000 | 2022-05-13 2:06PM EDT | 2023-01-20 | 11.00 | 11.85 | 12.20 | 0.00 | - | 1 | 728 | 80.96% |
| OSTK240119P00035000 | 2022-05-10 10:06AM EDT | 2024-01-19 | 12.70 | 14.70 | 15.15 | 0.00 | - | 1 | 92 | 71.67% |
© 2022 Yahoo. All rights reserved.
