Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK240119C00015000 | 2022-08-11 12:45PM EDT | 15.00 | 19.35 | 19.10 | 19.60 | -0.03 | -0.15% | 8 | 58 | 471.09% |
| OSTK240119C00017500 | 2022-08-11 12:45PM EDT | 17.50 | 17.78 | 17.55 | 17.95 | -0.02 | -0.11% | 6 | 48 | 345.70% |
| OSTK240119C00020000 | 2022-08-03 1:02PM EDT | 20.00 | 14.80 | 16.05 | 16.70 | 0.00 | - | 20 | 137 | 296.58% |
| OSTK240119C00022500 | 2022-08-08 9:46AM EDT | 22.50 | 15.20 | 14.45 | 15.30 | 0.00 | - | - | 14 | 259.18% |
| OSTK240119C00025000 | 2022-08-11 1:43PM EDT | 25.00 | 14.00 | 13.70 | 14.10 | +2.40 | +20.69% | 1 | 56 | 242.24% |
| OSTK240119C00030000 | 2022-08-11 1:56PM EDT | 30.00 | 12.07 | 11.20 | 11.90 | +1.97 | +19.50% | 5 | 204 | 206.91% |
| OSTK240119C00035000 | 2022-08-10 11:11AM EDT | 35.00 | 9.30 | 9.60 | 10.15 | -1.40 | -13.08% | 4 | 489 | 188.82% |
| OSTK240119C00040000 | 2022-08-09 12:03PM EDT | 40.00 | 7.30 | 8.35 | 8.65 | 0.00 | - | 15 | 182 | 176.37% |
| OSTK240119C00045000 | 2022-08-08 10:40AM EDT | 45.00 | 7.34 | 7.10 | 7.55 | -0.51 | -6.50% | 2 | 105 | 166.80% |
| OSTK240119C00050000 | 2022-08-08 10:54AM EDT | 50.00 | 7.00 | 6.10 | 6.65 | 0.00 | - | 7 | 287 | 159.94% |
| OSTK240119C00055000 | 2022-08-11 11:03AM EDT | 55.00 | 5.90 | 5.30 | 5.75 | +1.15 | +24.21% | 4 | 74 | 153.83% |
| OSTK240119C00060000 | 2022-08-09 12:14PM EDT | 60.00 | 3.90 | 4.65 | 5.00 | 0.00 | - | 1 | 108 | 149.12% |
| OSTK240119C00065000 | 2022-08-01 9:30AM EDT | 65.00 | 3.50 | 3.95 | 4.40 | 0.00 | - | 3 | 99 | 144.48% |
| OSTK240119C00070000 | 2022-08-08 12:27PM EDT | 70.00 | 3.75 | 3.55 | 3.95 | 0.00 | - | 4 | 57 | 142.41% |
| OSTK240119C00075000 | 2022-07-29 3:05PM EDT | 75.00 | 3.02 | 2.81 | 4.15 | 0.00 | - | 1 | 27 | 142.09% |
| OSTK240119C00080000 | 2022-08-08 1:07PM EDT | 80.00 | 3.10 | 2.57 | 3.35 | 0.00 | - | 2 | 117 | 137.57% |
| OSTK240119C00085000 | 2022-08-05 11:29AM EDT | 85.00 | 1.97 | 2.24 | 3.25 | 0.00 | - | 5 | 43 | 137.26% |
| OSTK240119C00090000 | 2022-08-05 3:28PM EDT | 90.00 | 1.80 | 2.17 | 2.87 | 0.00 | - | 1 | 27 | 136.45% |
| OSTK240119C00095000 | 2022-08-04 10:28AM EDT | 95.00 | 1.90 | 1.86 | 2.84 | 0.00 | - | 1 | 34 | 136.26% |
| OSTK240119C00100000 | 2022-08-09 2:20PM EDT | 100.00 | 1.58 | 1.56 | 2.67 | 0.00 | - | 3 | 193 | 134.64% |
| OSTK240119C00105000 | 2022-01-04 11:35AM EDT | 105.00 | 11.15 | 9.25 | 12.65 | 0.00 | - | 2 | 30 | 266.65% |
| OSTK240119C00110000 | 2022-08-03 3:44PM EDT | 110.00 | 1.49 | 1.24 | 2.37 | 0.00 | - | 1 | 15 | 133.42% |
| OSTK240119C00115000 | 2022-07-25 11:24AM EDT | 115.00 | 1.44 | 1.24 | 2.13 | 0.00 | - | 1 | 18 | 133.13% |
| OSTK240119C00120000 | 2022-08-11 10:23AM EDT | 120.00 | 1.05 | 1.00 | 2.11 | -0.21 | -16.67% | 2 | 71 | 132.42% |
| OSTK240119C00125000 | 2021-12-15 1:46PM EDT | 125.00 | 13.15 | 6.60 | 10.10 | 0.00 | - | 1 | 2 | 236.23% |
| OSTK240119C00140000 | 2022-08-08 10:19AM EDT | 140.00 | 1.00 | 0.51 | 1.68 | 0.00 | - | - | 26 | 128.86% |
| OSTK240119C00145000 | 2022-08-02 10:49AM EDT | 145.00 | 0.89 | 0.45 | 1.59 | 0.00 | - | 1 | 13 | 128.47% |
| OSTK240119C00150000 | 2022-08-02 1:10PM EDT | 150.00 | 0.83 | 0.41 | 1.51 | 0.00 | - | 1 | 24 | 128.32% |
| OSTK240119C00155000 | 2022-07-28 12:53PM EDT | 155.00 | 0.68 | 0.36 | 1.44 | 0.00 | - | - | 23 | 128.03% |
| OSTK240119C00160000 | 2022-01-04 3:23PM EDT | 160.00 | 6.60 | 4.80 | 7.55 | 0.00 | - | 1 | 1 | 217.43% |
| OSTK240119C00165000 | 2022-08-11 12:27PM EDT | 165.00 | 0.85 | 0.83 | 1.32 | +0.03 | +3.66% | 1 | 32 | 135.21% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK240119P00015000 | 2022-08-01 3:10PM EDT | 15.00 | 2.37 | 1.92 | 2.53 | 0.00 | - | - | 7 | 68.26% |
| OSTK240119P00020000 | 2022-08-10 10:48AM EDT | 20.00 | 4.15 | 3.80 | 4.15 | -0.36 | -7.98% | 10 | 55 | 54.69% |
| OSTK240119P00022500 | 2022-08-08 1:29PM EDT | 22.50 | 5.10 | 4.90 | 5.20 | 0.00 | - | - | 1 | 49.24% |
| OSTK240119P00025000 | 2022-08-10 3:27PM EDT | 25.00 | 6.50 | 6.10 | 6.45 | +0.15 | +2.36% | 3 | 59 | 40.75% |
| OSTK240119P00030000 | 2022-08-11 11:03AM EDT | 30.00 | 8.65 | 8.80 | 9.25 | -0.99 | -10.27% | 1 | 79 | 0.00% |
| OSTK240119P00035000 | 2022-08-10 9:32AM EDT | 35.00 | 12.00 | 12.00 | 12.30 | +0.09 | +0.76% | 3 | 96 | 0.00% |
| OSTK240119P00040000 | 2022-08-11 9:30AM EDT | 40.00 | 15.55 | 15.20 | 15.80 | -1.00 | -6.04% | 1 | 71 | 0.00% |
| OSTK240119P00045000 | 2022-07-28 3:20PM EDT | 45.00 | 20.20 | 18.90 | 19.45 | 0.00 | - | 2 | 28 | 0.00% |
| OSTK240119P00050000 | 2022-08-11 1:44PM EDT | 50.00 | 22.90 | 22.85 | 23.45 | +22.90 | - | 2 | 22 | 0.00% |
| OSTK240119P00055000 | 2022-01-05 4:19PM EDT | 55.00 | 20.87 | 18.65 | 22.25 | +4.82 | +30.03% | 21 | 32 | 0.00% |
| OSTK240119P00060000 | 2022-01-05 4:02PM EDT | 60.00 | 23.06 | 22.20 | 25.50 | +1.77 | +8.31% | 10 | 119 | 0.00% |
| OSTK240119P00065000 | 2022-01-05 11:21AM EDT | 65.00 | 26.07 | 25.65 | 29.05 | +2.18 | +9.13% | 3 | 11 | 0.00% |
| OSTK240119P00070000 | 2021-11-15 12:58PM EDT | 70.00 | 17.50 | 24.50 | 29.35 | 0.00 | - | 1 | 1 | 0.00% |
| OSTK240119P00075000 | 2022-07-06 3:09PM EDT | 75.00 | 49.15 | 46.15 | 46.60 | 0.00 | - | 1 | 10 | 0.00% |
| OSTK240119P00080000 | 2022-07-15 9:38AM EDT | 80.00 | 54.40 | 49.20 | 49.95 | 0.00 | - | 4 | 21 | 0.00% |
| OSTK240119P00085000 | 2021-11-03 12:47PM EDT | 85.00 | 25.00 | 29.50 | 33.50 | 0.00 | - | 1 | 2 | 0.00% |
| OSTK240119P00090000 | 2022-07-28 10:54AM EDT | 90.00 | 61.50 | 58.75 | 59.40 | 0.00 | - | 1 | 21 | 0.00% |
| OSTK240119P00105000 | 2021-11-16 11:50AM EDT | 105.00 | 36.00 | 51.00 | 55.35 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
