Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220812C00016000 | 2022-07-28 9:40AM EDT | 16.00 | 13.20 | 14.00 | 14.45 | 0.00 | - | - | 3 | 425.00% |
| OSTK220812C00018000 | 2022-08-08 9:35AM EDT | 18.00 | 13.00 | 11.85 | 12.30 | 0.00 | - | - | 1 | 410.94% |
| OSTK220812C00020000 | 2022-08-01 9:30AM EDT | 20.00 | 8.35 | 9.85 | 11.15 | 0.00 | - | - | 1 | 420.31% |
| OSTK220812C00022000 | 2022-07-28 11:25AM EDT | 22.00 | 8.55 | 7.85 | 8.50 | 0.00 | - | 15 | 10 | 162.50% |
| OSTK220812C00023000 | 2022-07-15 1:07PM EDT | 23.00 | 4.35 | 6.90 | 7.45 | 0.00 | - | - | 1 | 143.75% |
| OSTK220812C00025000 | 2022-07-20 12:00PM EDT | 25.00 | 5.45 | 4.75 | 5.35 | 0.00 | - | 1 | 1 | 195.31% |
| OSTK220812C00026000 | 2022-08-02 10:43AM EDT | 26.00 | 3.30 | 3.75 | 4.65 | 0.00 | - | 1 | 2 | 109.38% |
| OSTK220812C00027000 | 2022-08-09 3:36PM EDT | 27.00 | 2.00 | 2.73 | 3.45 | 0.00 | - | 2 | 20 | 153.13% |
| OSTK220812C00027500 | 2022-08-05 11:39AM EDT | 27.50 | 1.50 | 2.24 | 3.00 | 0.00 | - | 21 | 11 | 144.73% |
| OSTK220812C00028000 | 2022-08-09 3:10PM EDT | 28.00 | 1.36 | 2.04 | 2.57 | 0.00 | - | 32 | 168 | 91.41% |
| OSTK220812C00028500 | 2022-08-10 9:35AM EDT | 28.50 | 2.20 | 1.64 | 2.17 | +1.15 | +109.52% | 1 | 73 | 93.75% |
| OSTK220812C00029000 | 2022-08-10 3:07PM EDT | 29.00 | 1.45 | 1.38 | 1.52 | +0.64 | +79.01% | 67 | 219 | 82.23% |
| OSTK220812C00030000 | 2022-08-10 3:44PM EDT | 30.00 | 0.75 | 0.76 | 0.96 | +0.26 | +53.06% | 135 | 567 | 86.91% |
| OSTK220812C00031000 | 2022-08-10 3:49PM EDT | 31.00 | 0.39 | 0.35 | 0.45 | +0.09 | +30.00% | 163 | 195 | 82.23% |
| OSTK220812C00032000 | 2022-08-10 3:44PM EDT | 32.00 | 0.19 | 0.15 | 0.27 | +0.03 | +18.75% | 144 | 474 | 89.45% |
| OSTK220812C00033000 | 2022-08-10 3:59PM EDT | 33.00 | 0.06 | 0.07 | 0.11 | -0.01 | -14.29% | 89 | 374 | 90.63% |
| OSTK220812C00034000 | 2022-08-10 9:57AM EDT | 34.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 4 | 342 | 94.53% |
| OSTK220812C00035000 | 2022-08-10 12:05PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 1,488 | 99.22% |
| OSTK220812C00036000 | 2022-08-10 12:21PM EDT | 36.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 3 | 82 | 119.53% |
| OSTK220812C00037000 | 2022-08-10 9:37AM EDT | 37.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 10 | 47 | 145.31% |
| OSTK220812C00038000 | 2022-08-08 1:55PM EDT | 38.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 62 | 164.06% |
| OSTK220812C00039000 | 2022-08-08 12:54PM EDT | 39.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 99 | 49 | 187.50% |
| OSTK220812C00040000 | 2022-08-08 10:58AM EDT | 40.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 88 | 95 | 181.25% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220812P00017000 | 2022-08-02 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 403.13% |
| OSTK220812P00020000 | 2022-08-09 1:00PM EDT | 20.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 63 | 296.88% |
| OSTK220812P00021000 | 2022-07-29 2:35PM EDT | 21.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 1 | 11 | 270.31% |
| OSTK220812P00022000 | 2022-07-29 2:27PM EDT | 22.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 1 | 5 | 240.63% |
| OSTK220812P00022500 | 2022-08-05 2:43PM EDT | 22.50 | 0.06 | 0.00 | 0.14 | 0.00 | - | 31 | 31 | 226.56% |
| OSTK220812P00023000 | 2022-08-09 10:41AM EDT | 23.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 3 | 59 | 203.13% |
| OSTK220812P00024000 | 2022-08-08 11:49AM EDT | 24.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 5 | 23 | 181.25% |
| OSTK220812P00024500 | 2022-08-10 9:36AM EDT | 24.50 | 0.01 | 0.00 | 0.16 | -0.03 | -75.00% | 3 | 24 | 175.00% |
| OSTK220812P00025000 | 2022-08-09 3:49PM EDT | 25.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 3 | 193 | 160.94% |
| OSTK220812P00026000 | 2022-08-10 1:54PM EDT | 26.00 | 0.05 | 0.01 | 0.10 | -0.11 | -68.75% | 27 | 115 | 123.44% |
| OSTK220812P00026500 | 2022-08-10 9:30AM EDT | 26.50 | 0.15 | 0.01 | 0.28 | -0.09 | -37.50% | 1 | 36 | 139.06% |
| OSTK220812P00027000 | 2022-08-10 3:38PM EDT | 27.00 | 0.06 | 0.04 | 0.21 | -0.28 | -82.35% | 19 | 503 | 119.14% |
| OSTK220812P00027500 | 2022-08-10 2:02PM EDT | 27.50 | 0.10 | 0.06 | 0.11 | -0.40 | -80.00% | 2 | 337 | 93.75% |
| OSTK220812P00028000 | 2022-08-10 10:20AM EDT | 28.00 | 0.30 | 0.10 | 0.15 | -0.32 | -51.61% | 22 | 75 | 89.45% |
| OSTK220812P00028500 | 2022-08-10 12:17PM EDT | 28.50 | 0.21 | 0.17 | 0.27 | -0.64 | -75.29% | 7 | 73 | 91.02% |
| OSTK220812P00029000 | 2022-08-10 3:42PM EDT | 29.00 | 0.32 | 0.24 | 0.37 | -0.67 | -67.68% | 50 | 114 | 85.74% |
| OSTK220812P00030000 | 2022-08-10 3:09PM EDT | 30.00 | 0.72 | 0.61 | 0.76 | -0.59 | -45.04% | 21 | 54 | 86.33% |
| OSTK220812P00031000 | 2022-08-10 9:30AM EDT | 31.00 | 1.00 | 1.18 | 1.33 | -0.54 | -35.06% | 2 | 85 | 85.16% |
| OSTK220812P00032000 | 2022-08-09 3:59PM EDT | 32.00 | 3.40 | 1.86 | 2.50 | 0.00 | - | 7 | 24 | 110.35% |
| OSTK220812P00033000 | 2022-08-09 9:38AM EDT | 33.00 | 2.65 | 2.41 | 3.30 | 0.00 | - | 1 | 7 | 68.75% |
| OSTK220812P00034000 | 2022-08-10 11:59AM EDT | 34.00 | 3.73 | 3.75 | 4.10 | +1.63 | +77.62% | 1 | 3 | 114.06% |
| OSTK220812P00040000 | 2022-08-10 10:58AM EDT | 40.00 | 9.84 | 9.70 | 10.10 | +2.52 | +34.43% | 1 | 1 | 207.81% |
| OSTK220812P00045000 | 2022-08-10 1:29PM EDT | 45.00 | 14.74 | 14.60 | 15.00 | -1.26 | -7.88% | 10 | 9 | 322.66% |
© 2022 Yahoo. All rights reserved.
