Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:45.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220520C00045000 | 2022-05-16 2:29PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 298 | 187.50% |
| OSTK220527C00045000 | 2022-05-17 9:40AM EDT | 2022-05-27 | 0.05 | 0.02 | 0.24 | -0.06 | -54.55% | 3 | 46 | 132.81% |
| OSTK220603C00045000 | 2022-05-09 3:50PM EDT | 2022-06-03 | 0.63 | 0.05 | 0.33 | 0.00 | - | 3 | 10 | 111.72% |
| OSTK220610C00045000 | 2022-05-11 12:58PM EDT | 2022-06-10 | 0.20 | 0.06 | 0.47 | 0.00 | - | 2 | 5 | 101.76% |
| OSTK220617C00045000 | 2022-05-17 11:56AM EDT | 2022-06-17 | 0.30 | 0.27 | 0.33 | -0.03 | -9.09% | 8 | 2,074 | 92.48% |
| OSTK220624C00045000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 0.80 | 0.08 | 0.55 | 0.00 | - | - | 4 | 84.77% |
| OSTK220701C00045000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 0.92 | 0.36 | 0.52 | 0.00 | - | - | 1 | 84.57% |
| OSTK220916C00045000 | 2022-05-16 2:43PM EDT | 2022-09-16 | 1.85 | 1.93 | 2.20 | 0.00 | - | 105 | 180 | 85.42% |
| OSTK221216C00045000 | 2022-05-16 2:46PM EDT | 2022-12-16 | 3.45 | 3.55 | 3.90 | 0.00 | - | 77 | 90 | 84.74% |
| OSTK230120C00045000 | 2022-05-11 1:48PM EDT | 2023-01-20 | 4.90 | 3.95 | 4.15 | 0.00 | - | 1 | 136 | 81.98% |
| OSTK240119C00045000 | 2022-05-13 1:09PM EDT | 2024-01-19 | 9.00 | 7.70 | 8.80 | 0.00 | - | 7 | 83 | 79.59% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220520P00045000 | 2022-05-17 9:55AM EDT | 2022-05-20 | 15.65 | 15.05 | 15.55 | -0.95 | -5.72% | 3 | 158 | 246.88% |
| OSTK220527P00045000 | 2022-04-18 12:05AM EDT | 2022-05-27 | 7.30 | 14.85 | 15.90 | 0.00 | - | - | 6 | 158.40% |
| OSTK220610P00045000 | 2022-04-29 10:56AM EDT | 2022-06-10 | 12.85 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 114.06% |
| OSTK220617P00045000 | 2022-05-17 11:56AM EDT | 2022-06-17 | 15.71 | 15.15 | 15.90 | -1.17 | -6.93% | 3 | 439 | 102.34% |
| OSTK220916P00045000 | 2022-05-03 1:36PM EDT | 2022-09-16 | 11.90 | 16.80 | 17.60 | 0.00 | - | 2 | 57 | 86.55% |
| OSTK221216P00045000 | 2022-05-13 11:22AM EDT | 2022-12-16 | 17.40 | 18.40 | 18.75 | 0.00 | - | 2 | 109 | 82.23% |
| OSTK230120P00045000 | 2022-05-13 9:50AM EDT | 2023-01-20 | 17.75 | 18.65 | 19.05 | 0.00 | - | 25 | 167 | 79.18% |
| OSTK240119P00045000 | 2022-05-12 10:35AM EDT | 2024-01-19 | 21.15 | 21.40 | 21.90 | 0.00 | - | 1 | 38 | 68.82% |
© 2022 Yahoo. All rights reserved.
