Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EST. Market open.
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK221202C00020000 | 2022-11-23 9:51AM EST | 20.00 | 4.35 | 4.45 | 4.70 | 0.00 | - | 5 | 17 | 110.55% |
| OSTK221202C00022000 | 2022-11-21 9:50AM EST | 22.00 | 3.90 | 2.48 | 2.86 | 0.00 | - | 1 | 11 | 59.38% |
| OSTK221202C00022500 | 2022-11-25 11:20AM EST | 22.50 | 2.79 | 2.05 | 2.36 | 0.00 | - | 11 | 11 | 58.59% |
| OSTK221202C00023000 | 2022-11-25 12:12PM EST | 23.00 | 2.55 | 1.70 | 1.93 | 0.00 | - | 7 | 30 | 64.84% |
| OSTK221202C00023500 | 2022-11-22 2:12PM EST | 23.50 | 1.26 | 1.43 | 1.60 | 0.00 | - | - | 1 | 73.63% |
| OSTK221202C00024000 | 2022-11-28 11:02AM EST | 24.00 | 1.17 | 1.05 | 1.22 | -0.48 | -29.09% | 2 | 82 | 68.36% |
| OSTK221202C00024500 | 2022-11-28 11:07AM EST | 24.50 | 0.88 | 0.79 | 0.92 | -0.43 | -32.82% | 21 | 28 | 68.56% |
| OSTK221202C00025000 | 2022-11-28 10:52AM EST | 25.00 | 0.62 | 0.58 | 0.74 | -0.53 | -46.09% | 108 | 258 | 71.68% |
| OSTK221202C00026000 | 2022-11-28 11:00AM EST | 26.00 | 0.29 | 0.28 | 0.36 | -0.35 | -54.69% | 43 | 444 | 70.31% |
| OSTK221202C00026500 | 2022-11-28 10:25AM EST | 26.50 | 0.28 | 0.19 | 0.27 | -0.20 | -41.67% | 46 | 27 | 72.07% |
| OSTK221202C00027000 | 2022-11-28 10:21AM EST | 27.00 | 0.24 | 0.13 | 0.20 | -0.11 | -31.43% | 31 | 122 | 73.83% |
| OSTK221202C00027500 | 2022-11-28 10:36AM EST | 27.50 | 0.14 | 0.09 | 0.20 | -0.12 | -46.15% | 4 | 30 | 80.08% |
| OSTK221202C00028000 | 2022-11-28 9:56AM EST | 28.00 | 0.17 | 0.06 | 0.20 | -0.01 | -5.56% | 9 | 93 | 86.33% |
| OSTK221202C00029000 | 2022-11-28 10:28AM EST | 29.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 67 | 22 | 81.25% |
| OSTK221202C00030000 | 2022-11-28 10:59AM EST | 30.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 13 | 547 | 85.94% |
| OSTK221202C00031000 | 2022-11-15 2:13PM EST | 31.00 | 0.26 | 0.01 | 0.03 | 0.00 | - | 13 | 38 | 93.75% |
| OSTK221202C00032000 | 2022-11-28 10:49AM EST | 32.00 | 0.01 | 0.01 | 0.02 | -0.26 | -96.30% | 3 | 7 | 100.00% |
| OSTK221202C00033000 | 2022-11-17 9:30AM EST | 33.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 104.69% |
| OSTK221202C00034000 | 2022-11-15 2:51PM EST | 34.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 120.31% |
| OSTK221202C00035000 | 2022-11-21 9:56AM EST | 35.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 121.88% |
| OSTK221202C00036000 | 2022-11-21 2:44PM EST | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 137.50% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK221202P00015000 | 2022-11-09 3:54PM EST | 15.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 184.38% |
| OSTK221202P00018000 | 2022-11-18 10:09AM EST | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| OSTK221202P00019000 | 2022-11-21 2:22PM EST | 19.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 103.13% |
| OSTK221202P00019500 | 2022-11-25 12:33PM EST | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 202 | 93.75% |
| OSTK221202P00020000 | 2022-11-21 3:08PM EST | 20.00 | 0.10 | 0.02 | 0.03 | 0.00 | - | 11 | 29 | 92.19% |
| OSTK221202P00020500 | 2022-11-25 9:44AM EST | 20.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 8 | 88.28% |
| OSTK221202P00021000 | 2022-11-25 12:25PM EST | 21.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 4 | 17 | 85.94% |
| OSTK221202P00021500 | 2022-11-25 12:37PM EST | 21.50 | 0.06 | 0.01 | 0.12 | 0.00 | - | 21 | 108 | 78.52% |
| OSTK221202P00022000 | 2022-11-28 9:41AM EST | 22.00 | 0.15 | 0.05 | 0.14 | -0.06 | -28.57% | 7 | 90 | 75.00% |
| OSTK221202P00022500 | 2022-11-28 11:09AM EST | 22.50 | 0.18 | 0.18 | 0.22 | +0.06 | +50.00% | 30 | 7 | 80.86% |
| OSTK221202P00023000 | 2022-11-28 10:56AM EST | 23.00 | 0.28 | 0.26 | 0.33 | +0.08 | +40.00% | 23 | 110 | 79.30% |
| OSTK221202P00023500 | 2022-11-28 10:54AM EST | 23.50 | 0.40 | 0.39 | 0.49 | +0.14 | +53.85% | 18 | 50 | 79.69% |
| OSTK221202P00024000 | 2022-11-28 10:50AM EST | 24.00 | 0.60 | 0.57 | 0.67 | +0.21 | +53.85% | 57 | 61 | 79.49% |
| OSTK221202P00024500 | 2022-11-28 11:04AM EST | 24.50 | 0.77 | 0.79 | 0.87 | -0.09 | -10.47% | 2 | 151 | 78.13% |
| OSTK221202P00025000 | 2022-11-28 10:45AM EST | 25.00 | 1.04 | 1.07 | 1.24 | +0.33 | +46.48% | 30 | 23 | 83.01% |
| OSTK221202P00026000 | 2022-11-28 10:49AM EST | 26.00 | 1.72 | 1.67 | 1.99 | -1.66 | -49.11% | 13 | 62 | 84.96% |
| OSTK221202P00027000 | 2022-11-28 9:52AM EST | 27.00 | 1.72 | 2.46 | 2.83 | -0.44 | -20.37% | 4 | 3 | 89.06% |
| OSTK221202P00030000 | 2022-11-28 11:05AM EST | 30.00 | 5.50 | 5.40 | 5.65 | -0.52 | -8.64% | 1 | 1 | 124.22% |
© 2022 Yahoo. All rights reserved.
