Australia markets close in 2 hours 20 minutes

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
30.17+1.35 (+4.68%)
At close: 04:00PM EDT
30.45 +0.28 (+0.93%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220812C000160002022-07-28 9:40AM EDT16.0013.2014.0014.450.00--3425.00%
OSTK220812C000180002022-08-08 9:35AM EDT18.0013.0011.8512.300.00--1410.94%
OSTK220812C000200002022-08-01 9:30AM EDT20.008.359.8511.150.00--1420.31%
OSTK220812C000220002022-07-28 11:25AM EDT22.008.557.858.500.00-1510162.50%
OSTK220812C000230002022-07-15 1:07PM EDT23.004.356.907.450.00--1143.75%
OSTK220812C000250002022-07-20 12:00PM EDT25.005.454.755.350.00-11195.31%
OSTK220812C000260002022-08-02 10:43AM EDT26.003.303.754.650.00-12109.38%
OSTK220812C000270002022-08-09 3:36PM EDT27.002.002.733.450.00-220153.13%
OSTK220812C000275002022-08-05 11:39AM EDT27.501.502.243.000.00-2111144.73%
OSTK220812C000280002022-08-09 3:10PM EDT28.001.362.042.570.00-3216891.41%
OSTK220812C000285002022-08-10 9:35AM EDT28.502.201.642.17+1.15+109.52%17393.75%
OSTK220812C000290002022-08-10 3:07PM EDT29.001.451.381.52+0.64+79.01%6721982.23%
OSTK220812C000300002022-08-10 3:44PM EDT30.000.750.760.96+0.26+53.06%13556786.91%
OSTK220812C000310002022-08-10 3:49PM EDT31.000.390.350.45+0.09+30.00%16319582.23%
OSTK220812C000320002022-08-10 3:44PM EDT32.000.190.150.27+0.03+18.75%14447489.45%
OSTK220812C000330002022-08-10 3:59PM EDT33.000.060.070.11-0.01-14.29%8937490.63%
OSTK220812C000340002022-08-10 9:57AM EDT34.000.050.010.070.00-434294.53%
OSTK220812C000350002022-08-10 12:05PM EDT35.000.020.010.030.00-171,48899.22%
OSTK220812C000360002022-08-10 12:21PM EDT36.000.020.010.04-0.02-50.00%382119.53%
OSTK220812C000370002022-08-10 9:37AM EDT37.000.010.010.07-0.02-66.67%1047145.31%
OSTK220812C000380002022-08-08 1:55PM EDT38.000.080.000.090.00--62164.06%
OSTK220812C000390002022-08-08 12:54PM EDT39.000.040.000.120.00-9949187.50%
OSTK220812C000400002022-08-08 10:58AM EDT40.000.060.000.060.00-8895181.25%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220812P000170002022-08-02 9:30AM EDT17.000.010.000.140.00-12403.13%
OSTK220812P000200002022-08-09 1:00PM EDT20.000.020.000.130.00-1063296.88%
OSTK220812P000210002022-07-29 2:35PM EDT21.000.090.000.140.00-111270.31%
OSTK220812P000220002022-07-29 2:27PM EDT22.000.110.000.140.00-15240.63%
OSTK220812P000225002022-08-05 2:43PM EDT22.500.060.000.140.00-3131226.56%
OSTK220812P000230002022-08-09 10:41AM EDT23.000.040.000.110.00-359203.13%
OSTK220812P000240002022-08-08 11:49AM EDT24.000.070.000.130.00-523181.25%
OSTK220812P000245002022-08-10 9:36AM EDT24.500.010.000.16-0.03-75.00%324175.00%
OSTK220812P000250002022-08-09 3:49PM EDT25.000.080.000.160.00-3193160.94%
OSTK220812P000260002022-08-10 1:54PM EDT26.000.050.010.10-0.11-68.75%27115123.44%
OSTK220812P000265002022-08-10 9:30AM EDT26.500.150.010.28-0.09-37.50%136139.06%
OSTK220812P000270002022-08-10 3:38PM EDT27.000.060.040.21-0.28-82.35%19503119.14%
OSTK220812P000275002022-08-10 2:02PM EDT27.500.100.060.11-0.40-80.00%233793.75%
OSTK220812P000280002022-08-10 10:20AM EDT28.000.300.100.15-0.32-51.61%227589.45%
OSTK220812P000285002022-08-10 12:17PM EDT28.500.210.170.27-0.64-75.29%77391.02%
OSTK220812P000290002022-08-10 3:42PM EDT29.000.320.240.37-0.67-67.68%5011485.74%
OSTK220812P000300002022-08-10 3:09PM EDT30.000.720.610.76-0.59-45.04%215486.33%
OSTK220812P000310002022-08-10 9:30AM EDT31.001.001.181.33-0.54-35.06%28585.16%
OSTK220812P000320002022-08-09 3:59PM EDT32.003.401.862.500.00-724110.35%
OSTK220812P000330002022-08-09 9:38AM EDT33.002.652.413.300.00-1768.75%
OSTK220812P000340002022-08-10 11:59AM EDT34.003.733.754.10+1.63+77.62%13114.06%
OSTK220812P000400002022-08-10 10:58AM EDT40.009.849.7010.10+2.52+34.43%11207.81%
OSTK220812P000450002022-08-10 1:29PM EDT45.0014.7414.6015.00-1.26-7.88%109322.66%