Australia markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
25.06+1.59 (+6.77%)
At close: 04:00PM EDT
25.00 -0.06 (-0.24%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK221216C000150002022-08-16 9:30AM EDT15.0016.3513.8014.200.00-11229.88%
OSTK221216C000175002022-05-25 1:19PM EDT17.5013.5016.9517.950.00--1387.89%
OSTK221216C000200002022-09-27 11:52AM EDT20.005.500.000.000.00-1000.00%
OSTK221216C000225002022-09-28 2:02PM EDT22.504.950.000.000.00-600.00%
OSTK221216C000250002022-09-27 11:17AM EDT25.003.220.000.000.00-100.00%
OSTK221216C000300002022-09-28 2:10PM EDT30.001.980.000.000.00-15012.50%
OSTK221216C000350002022-09-28 2:10PM EDT35.001.090.000.000.00-17012.50%
OSTK221216C000400002022-09-28 1:54PM EDT40.000.550.000.000.00-15025.00%
OSTK221216C000450002022-09-28 2:57PM EDT45.000.310.000.000.00-17025.00%
OSTK221216C000500002022-09-28 2:58PM EDT50.000.270.000.000.00-18025.00%
OSTK221216C000550002022-09-23 9:30AM EDT55.000.190.000.000.00-17050.00%
OSTK221216C000600002022-09-23 9:30AM EDT60.000.180.000.000.00-28050.00%
OSTK221216C000650002022-08-25 2:50PM EDT65.000.410.040.270.00-1464101.95%
OSTK221216C000750002022-09-21 2:00PM EDT75.000.110.000.000.00-1050.00%
OSTK221216C000800002022-09-22 10:28AM EDT80.000.040.000.000.00-1050.00%
OSTK221216C000850002022-08-05 9:30AM EDT85.000.270.070.300.00-1124126.76%
OSTK221216C000900002022-08-24 3:40PM EDT90.000.180.020.180.00-2207120.51%
OSTK221216C000950002022-09-20 3:11PM EDT95.000.100.000.000.00-1050.00%
OSTK221216C001000002022-09-22 10:33AM EDT100.000.010.000.000.00-4050.00%
OSTK221216C001050002022-08-29 1:13PM EDT105.000.150.010.170.00-558130.08%
OSTK221216C001100002022-05-10 3:33PM EDT110.000.930.120.760.00-100194168.26%
OSTK221216C001150002022-04-27 1:32PM EDT115.000.630.210.900.00-3037179.10%
OSTK221216C001200002022-09-07 1:59PM EDT120.000.100.000.000.00-14050.00%
OSTK221216C001250002022-09-01 10:00AM EDT125.000.100.000.000.00-3050.00%
OSTK221216C001300002022-06-29 1:32PM EDT130.000.210.060.280.00-37157.62%
OSTK221216C001350002022-02-02 12:05PM EDT135.003.001.912.910.00-116262.99%
OSTK221216C001400002022-08-08 9:58AM EDT140.000.100.030.170.00-128152.34%
OSTK221216C001450002022-07-19 9:45AM EDT145.000.010.000.230.00-115157.42%
OSTK221216C001500002022-07-05 12:15PM EDT150.000.200.000.230.00-169159.77%
OSTK221216C001550002022-02-04 1:59PM EDT155.002.201.672.160.00-24260.21%
OSTK221216C001600002022-05-02 9:40AM EDT160.000.300.030.000.00-629132.81%
OSTK221216C001650002022-05-12 1:55PM EDT165.000.420.040.530.00-125187.60%
OSTK221216C001700002021-11-30 12:10PM EDT170.008.352.253.300.00-57293.90%
OSTK221216C001750002022-05-27 3:00PM EDT175.000.250.060.500.00-254191.41%
OSTK221216C001800002022-09-26 9:30AM EDT180.000.050.000.000.00-10050.00%
OSTK221216C001850002022-09-08 2:11PM EDT185.000.040.000.000.00-3050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK221216P000150002022-09-16 12:48PM EDT15.000.500.000.000.00-2025.00%
OSTK221216P000175002022-09-27 11:39AM EDT17.501.060.000.000.00-6025.00%
OSTK221216P000200002022-09-28 3:47PM EDT20.001.570.000.000.00-196012.50%
OSTK221216P000225002022-09-28 2:34PM EDT22.502.540.000.000.00-5406.25%
OSTK221216P000250002022-09-27 11:03AM EDT25.004.200.000.000.00-1300.20%
OSTK221216P000300002022-09-27 12:17PM EDT30.008.100.000.000.00-100.00%
OSTK221216P000350002022-09-22 12:43PM EDT35.0011.860.000.000.00-100.00%
OSTK221216P000400002022-09-23 2:57PM EDT40.0017.000.000.000.00-10100.00%
OSTK221216P000450002022-09-26 10:22AM EDT45.0020.630.000.000.00-100.00%
OSTK221216P000500002022-09-23 10:28AM EDT50.0026.700.000.000.00-100.00%
OSTK221216P000550002022-09-15 9:47AM EDT55.0026.320.000.000.00-200.00%
OSTK221216P000600002022-08-16 1:25PM EDT60.0026.4532.7033.100.00-21510.00%
OSTK221216P000750002022-07-18 10:00AM EDT75.0047.1542.6043.050.00-2400.00%
OSTK221216P000800002022-05-12 9:50AM EDT80.0051.4548.8550.350.00-14630.00%
OSTK221216P000850002022-07-06 1:06PM EDT85.0058.2056.6057.100.00-1130.00%
OSTK221216P000900002022-07-06 1:06PM EDT90.0063.1961.6562.050.00-180.00%
OSTK221216P000950002022-06-21 12:43PM EDT95.0065.0565.4066.050.00-1270.00%
OSTK221216P001000002022-05-12 11:56AM EDT100.0069.7169.0069.550.00-5210.00%
OSTK221216P001050002022-04-11 12:55PM EDT105.0065.1574.8575.700.00-3230.00%
OSTK221216P001100002022-02-14 3:20PM EDT110.0065.8063.5564.500.00-160.00%
OSTK221216P001150002021-11-10 7:54AM EDT115.0059.7549.5552.600.00--20.00%
OSTK221216P001200002022-08-24 10:56AM EDT120.0092.5096.2096.950.00-10228.42%
OSTK221216P001250002022-06-21 3:37PM EDT125.0095.3595.4095.900.00-100.00%
OSTK221216P001300002022-01-13 1:38PM EDT130.0080.5083.3585.600.00-100.00%
OSTK221216P001350002021-11-10 7:54AM EDT135.0078.8567.0570.050.00-120.00%
OSTK221216P001450002021-11-10 7:54AM EDT145.00100.0075.5079.050.00-120.00%
OSTK221216P001500002021-11-10 7:54AM EDT150.0097.3980.1583.500.00-110.00%
OSTK221216P001600002021-11-10 7:54AM EDT160.0083.7589.9092.950.00-340.00%
OSTK221216P001650002022-05-10 10:06AM EDT165.00131.72133.45134.600.00-100.00%
OSTK221216P001700002021-11-10 7:54AM EDT170.00122.8099.45102.000.00-210.00%
OSTK221216P001850002022-07-15 10:00AM EDT185.00159.25153.10153.500.00-1130.00%