Australia Markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.90-0.46 (-2.26%)
At close: 04:00PM EDT
20.02 +0.12 (+0.60%)
Pre-market: 04:04AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK240119C000150002022-08-11 12:45PM EDT15.0019.3519.1019.60-0.03-0.15%858471.09%
OSTK240119C000175002022-08-11 12:45PM EDT17.5017.7817.5517.95-0.02-0.11%648345.70%
OSTK240119C000200002022-08-03 1:02PM EDT20.0014.8016.0516.700.00-20137296.58%
OSTK240119C000225002022-08-08 9:46AM EDT22.5015.2014.4515.300.00--14259.18%
OSTK240119C000250002022-08-11 1:43PM EDT25.0014.0013.7014.10+2.40+20.69%156242.24%
OSTK240119C000300002022-08-11 1:56PM EDT30.0012.0711.2011.90+1.97+19.50%5204206.91%
OSTK240119C000350002022-08-10 11:11AM EDT35.009.309.6010.15-1.40-13.08%4489188.82%
OSTK240119C000400002022-08-09 12:03PM EDT40.007.308.358.650.00-15182176.37%
OSTK240119C000450002022-08-08 10:40AM EDT45.007.347.107.55-0.51-6.50%2105166.80%
OSTK240119C000500002022-08-08 10:54AM EDT50.007.006.106.650.00-7287159.94%
OSTK240119C000550002022-08-11 11:03AM EDT55.005.905.305.75+1.15+24.21%474153.83%
OSTK240119C000600002022-08-09 12:14PM EDT60.003.904.655.000.00-1108149.12%
OSTK240119C000650002022-08-01 9:30AM EDT65.003.503.954.400.00-399144.48%
OSTK240119C000700002022-08-08 12:27PM EDT70.003.753.553.950.00-457142.41%
OSTK240119C000750002022-07-29 3:05PM EDT75.003.022.814.150.00-127142.09%
OSTK240119C000800002022-08-08 1:07PM EDT80.003.102.573.350.00-2117137.57%
OSTK240119C000850002022-08-05 11:29AM EDT85.001.972.243.250.00-543137.26%
OSTK240119C000900002022-08-05 3:28PM EDT90.001.802.172.870.00-127136.45%
OSTK240119C000950002022-08-04 10:28AM EDT95.001.901.862.840.00-134136.26%
OSTK240119C001000002022-08-09 2:20PM EDT100.001.581.562.670.00-3193134.64%
OSTK240119C001050002022-01-04 11:35AM EDT105.0011.159.2512.650.00-230266.65%
OSTK240119C001100002022-08-03 3:44PM EDT110.001.491.242.370.00-115133.42%
OSTK240119C001150002022-07-25 11:24AM EDT115.001.441.242.130.00-118133.13%
OSTK240119C001200002022-08-11 10:23AM EDT120.001.051.002.11-0.21-16.67%271132.42%
OSTK240119C001250002021-12-15 1:46PM EDT125.0013.156.6010.100.00-12236.23%
OSTK240119C001400002022-08-08 10:19AM EDT140.001.000.511.680.00--26128.86%
OSTK240119C001450002022-08-02 10:49AM EDT145.000.890.451.590.00-113128.47%
OSTK240119C001500002022-08-02 1:10PM EDT150.000.830.411.510.00-124128.32%
OSTK240119C001550002022-07-28 12:53PM EDT155.000.680.361.440.00--23128.03%
OSTK240119C001600002022-01-04 3:23PM EDT160.006.604.807.550.00-11217.43%
OSTK240119C001650002022-08-11 12:27PM EDT165.000.850.831.32+0.03+3.66%132135.21%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK240119P000150002022-08-01 3:10PM EDT15.002.371.922.530.00--768.26%
OSTK240119P000200002022-08-10 10:48AM EDT20.004.153.804.15-0.36-7.98%105554.69%
OSTK240119P000225002022-08-08 1:29PM EDT22.505.104.905.200.00--149.24%
OSTK240119P000250002022-08-10 3:27PM EDT25.006.506.106.45+0.15+2.36%35940.75%
OSTK240119P000300002022-08-11 11:03AM EDT30.008.658.809.25-0.99-10.27%1790.00%
OSTK240119P000350002022-08-10 9:32AM EDT35.0012.0012.0012.30+0.09+0.76%3960.00%
OSTK240119P000400002022-08-11 9:30AM EDT40.0015.5515.2015.80-1.00-6.04%1710.00%
OSTK240119P000450002022-07-28 3:20PM EDT45.0020.2018.9019.450.00-2280.00%
OSTK240119P000500002022-08-11 1:44PM EDT50.0022.9022.8523.45+22.90-2220.00%
OSTK240119P000550002022-01-05 4:19PM EDT55.0020.8718.6522.25+4.82+30.03%21320.00%
OSTK240119P000600002022-01-05 4:02PM EDT60.0023.0622.2025.50+1.77+8.31%101190.00%
OSTK240119P000650002022-01-05 11:21AM EDT65.0026.0725.6529.05+2.18+9.13%3110.00%
OSTK240119P000700002021-11-15 12:58PM EDT70.0017.5024.5029.350.00-110.00%
OSTK240119P000750002022-07-06 3:09PM EDT75.0049.1546.1546.600.00-1100.00%
OSTK240119P000800002022-07-15 9:38AM EDT80.0054.4049.2049.950.00-4210.00%
OSTK240119P000850002021-11-03 12:47PM EDT85.0025.0029.5033.500.00-120.00%
OSTK240119P000900002022-07-28 10:54AM EDT90.0061.5058.7559.400.00-1210.00%
OSTK240119P001050002021-11-16 11:50AM EDT105.0036.0051.0055.350.00-110.00%