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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK230120C000150002022-09-20 10:44AM EDT15.0011.820.000.000.00-1700.00%
OSTK230120C000175002022-09-21 3:28PM EDT17.509.300.000.000.00-100.00%
OSTK230120C000200002022-09-28 3:09PM EDT20.007.200.000.000.00-100.00%
OSTK230120C000225002022-09-26 1:52PM EDT22.504.950.000.000.00-27900.00%
OSTK230120C000250002022-09-28 3:42PM EDT25.004.570.000.000.00-100.00%
OSTK230120C000300002022-09-28 10:27AM EDT30.002.530.000.000.00-906.25%
OSTK230120C000350002022-09-28 2:43PM EDT35.001.550.000.000.00-27012.50%
OSTK230120C000400002022-09-28 3:46PM EDT40.000.980.000.000.00-88025.00%
OSTK230120C000450002022-09-23 11:12AM EDT45.000.600.000.000.00-5025.00%
OSTK230120C000500002022-09-23 10:44AM EDT50.000.470.000.000.00-1025.00%
OSTK230120C000550002022-09-23 12:03PM EDT55.000.300.000.000.00-38025.00%
OSTK230120C000600002022-09-27 9:50AM EDT60.000.210.000.000.00-40025.00%
OSTK230120C000650002022-09-06 9:55AM EDT65.000.410.000.000.00-1050.00%
OSTK230120C000700002022-09-28 3:42PM EDT70.000.210.000.000.00-6050.00%
OSTK230120C000750002022-08-26 9:46AM EDT75.000.250.100.220.00-139195.12%
OSTK230120C000800002022-09-28 10:57AM EDT80.000.150.000.000.00-5050.00%
OSTK230120C000850002022-09-19 9:30AM EDT85.000.150.000.000.00-1050.00%
OSTK230120C000900002022-09-16 9:52AM EDT90.000.070.000.000.00-1050.00%
OSTK230120C000950002022-07-05 12:56PM EDT95.000.420.090.400.00-248117.77%
OSTK230120C001000002022-09-28 9:57AM EDT100.000.090.000.000.00-1050.00%
OSTK230120C001050002022-09-26 11:51AM EDT105.000.160.000.000.00-10050.00%
OSTK230120C001100002022-09-07 9:30AM EDT110.000.110.000.000.00-1050.00%
OSTK230120C001150002022-09-22 12:37PM EDT115.000.090.000.000.00-1050.00%
OSTK230120C001200002022-08-16 12:40PM EDT120.000.430.000.160.00-5484114.65%
OSTK230120C001250002022-08-17 9:38AM EDT125.000.220.030.750.00-15232145.70%
OSTK230120C001300002022-08-16 12:23PM EDT130.000.230.000.150.00-117118.36%
OSTK230120C001350002022-06-17 9:30AM EDT135.000.400.070.280.00-251133.98%
OSTK230120C001400002022-07-28 1:56PM EDT140.000.150.030.170.00-1235126.95%
OSTK230120C001450002022-07-28 1:56PM EDT145.000.130.000.160.00-120125.39%
OSTK230120C001500002022-08-22 9:30AM EDT150.000.080.000.000.00-53550.00%
OSTK230120C001550002022-04-29 9:45AM EDT155.000.500.140.740.00-120162.79%
OSTK230120C001600002022-09-19 12:57PM EDT160.000.050.000.000.00-2050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK230120P000150002022-09-27 11:40AM EDT15.000.780.000.000.00-14025.00%
OSTK230120P000175002022-09-12 11:17AM EDT17.500.750.000.000.00-1012.50%
OSTK230120P000200002022-09-26 3:14PM EDT20.002.280.000.000.00-10012.50%
OSTK230120P000225002022-09-26 12:02PM EDT22.503.350.000.000.00-1206.25%
OSTK230120P000250002022-09-26 12:25PM EDT25.004.800.000.000.00-300.20%
OSTK230120P000300002022-09-20 9:51AM EDT30.006.850.000.000.00-400.00%
OSTK230120P000350002022-09-28 2:30PM EDT35.0011.450.000.000.00-7500.00%
OSTK230120P000400002022-09-22 9:43AM EDT40.0016.100.000.000.00-100.00%
OSTK230120P000450002022-09-12 12:33PM EDT45.0015.630.000.000.00-200.00%
OSTK230120P000500002022-09-27 3:58PM EDT50.0026.700.000.000.00-10000.00%
OSTK230120P000550002022-09-12 9:55AM EDT55.0025.410.000.000.00-300.00%
OSTK230120P000600002022-09-27 12:02PM EDT60.0036.700.000.000.00-900.00%
OSTK230120P000650002022-07-13 10:05AM EDT65.0039.4333.4534.000.00-1540.00%
OSTK230120P000700002022-08-12 11:45AM EDT70.0038.9641.1541.600.00-1430.00%
OSTK230120P000750002022-09-15 10:06AM EDT75.0046.100.000.000.00-100.00%
OSTK230120P000800002022-09-09 9:39AM EDT80.0051.800.000.000.00-100.00%
OSTK230120P000850002022-08-12 9:40AM EDT85.0053.3056.0556.450.00-100.00%
OSTK230120P000900002022-08-09 10:01AM EDT90.0060.0063.9564.300.00-100.00%
OSTK230120P000950002022-02-02 11:31AM EDT95.0051.3048.2049.300.00-240.00%
OSTK230120P001000002022-08-08 11:59AM EDT100.0068.1074.1574.550.00-100.00%
OSTK230120P001050002021-11-17 2:05PM EDT105.0027.5547.9550.600.00--40.00%
OSTK230120P001100002022-06-22 12:45PM EDT110.0080.5081.8082.150.00-110.00%
OSTK230120P001150002022-06-17 3:20PM EDT115.0085.8088.3588.750.00-100.00%
OSTK230120P001200002022-04-07 1:24PM EDT120.0080.3084.7585.850.00--30.00%
OSTK230120P001250002022-01-10 1:03PM EDT125.0075.5074.6577.150.00-150.00%
OSTK230120P001350002021-11-10 7:54AM EDT135.0073.8467.6070.600.00-110.00%
OSTK230120P001400002021-11-03 10:39AM EDT140.0052.1568.1070.900.00--10.00%
OSTK230120P001600002021-11-10 7:54AM EDT160.0093.1090.0593.150.00-120.00%