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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK240119C000150002022-09-13 9:48AM EDT15.0017.000.000.000.00-100.00%
OSTK240119C000175002022-09-26 1:42PM EDT17.5010.550.000.000.00-100.00%
OSTK240119C000200002022-09-26 11:19AM EDT20.0010.150.000.000.00-200.00%
OSTK240119C000225002022-09-20 1:35PM EDT22.5010.150.000.000.00-100.00%
OSTK240119C000250002022-09-28 3:19PM EDT25.008.800.000.000.00-5500.00%
OSTK240119C000300002022-09-28 3:46PM EDT30.007.200.000.000.00-2203.13%
OSTK240119C000350002022-09-28 9:50AM EDT35.005.400.000.000.00-206.25%
OSTK240119C000400002022-09-28 10:55AM EDT40.004.600.000.000.00-1012.50%
OSTK240119C000450002022-09-28 3:42PM EDT45.004.170.000.000.00-8012.50%
OSTK240119C000500002022-09-27 12:39PM EDT50.002.590.000.000.00-2012.50%
OSTK240119C000550002022-09-26 10:51AM EDT55.002.650.000.000.00-20012.50%
OSTK240119C000600002022-09-23 3:42PM EDT60.002.100.000.000.00-1012.50%
OSTK240119C000650002022-09-21 3:40PM EDT65.002.280.000.000.00-4012.50%
OSTK240119C000700002022-09-23 10:55AM EDT70.001.630.000.000.00-4025.00%
OSTK240119C000750002022-09-19 10:34AM EDT75.001.840.000.000.00-1025.00%
OSTK240119C000800002022-09-22 1:52PM EDT80.001.350.000.000.00-7025.00%
OSTK240119C000850002022-09-28 10:19AM EDT85.001.160.000.000.00-2025.00%
OSTK240119C000900002022-09-09 10:30AM EDT90.001.570.000.000.00-2025.00%
OSTK240119C000950002022-09-22 11:25AM EDT95.000.950.000.000.00-1025.00%
OSTK240119C001000002022-09-22 11:21AM EDT100.000.930.000.000.00-2025.00%
OSTK240119C001050002022-05-03 3:47PM EDT105.004.302.543.350.00-1102103.22%
OSTK240119C001100002022-08-19 1:27PM EDT110.001.610.601.180.00-31878.13%
OSTK240119C001150002022-07-25 11:24AM EDT115.001.440.781.360.00-31882.81%
OSTK240119C001200002022-08-15 9:43AM EDT120.001.250.631.290.00-17082.45%
OSTK240119C001250002022-04-28 9:57AM EDT125.002.201.642.710.00-12101.25%
OSTK240119C001300002022-05-23 11:19AM EDT130.001.501.072.050.00-82294.68%
OSTK240119C001350002022-06-01 9:37AM EDT135.002.030.741.200.00-1086.72%
OSTK240119C001400002022-08-08 10:19AM EDT140.001.000.390.820.00-252680.52%
OSTK240119C001450002022-08-16 10:39AM EDT145.000.810.420.870.00-4982.57%
OSTK240119C001500002022-09-26 2:02PM EDT150.000.260.000.000.00-1025.00%
OSTK240119C001550002022-07-28 12:53PM EDT155.000.680.300.740.00-12381.69%
OSTK240119C001600002022-05-13 1:41PM EDT160.001.750.791.620.00-2396.53%
OSTK240119C001650002022-09-07 12:21PM EDT165.000.450.000.000.00-1025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK240119P000150002022-09-12 1:23PM EDT15.002.160.000.000.00-3012.50%
OSTK240119P000175002022-09-20 11:07AM EDT17.503.400.000.000.00-1006.25%
OSTK240119P000200002022-09-21 10:06AM EDT20.004.750.000.000.00-1106.25%
OSTK240119P000225002022-09-22 3:10PM EDT22.506.280.000.000.00-103.13%
OSTK240119P000250002022-09-23 12:22PM EDT25.008.100.000.000.00-1200.10%
OSTK240119P000300002022-09-26 10:10AM EDT30.0010.900.000.000.00-100.00%
OSTK240119P000350002022-09-15 10:38AM EDT35.0012.750.000.000.00-500.00%
OSTK240119P000400002022-09-27 12:29PM EDT40.0019.300.000.000.00-200.00%
OSTK240119P000450002022-09-15 2:51PM EDT45.0021.000.000.000.00-100.00%
OSTK240119P000500002022-09-28 9:34AM EDT50.0027.450.000.000.00-600.00%
OSTK240119P000550002022-09-12 9:32AM EDT55.0028.070.000.000.00-100.00%
OSTK240119P000600002022-08-16 1:26PM EDT60.0029.5033.8034.300.00-21380.00%
OSTK240119P000650002022-06-13 11:27AM EDT65.0038.6240.1540.650.00-102250.54%
OSTK240119P000700002022-06-30 9:45AM EDT70.0045.6141.9542.500.00-10140.00%
OSTK240119P000750002022-07-06 3:09PM EDT75.0049.1546.6547.350.00-10100.00%
OSTK240119P000800002022-07-15 9:38AM EDT80.0054.4048.8549.800.00-10210.00%
OSTK240119P000850002022-06-23 11:55AM EDT85.0054.9757.3057.750.00-11120.00%
OSTK240119P000900002022-07-28 10:54AM EDT90.0061.5063.4564.300.00-20210.00%
OSTK240119P001000002022-03-14 12:09AM EDT100.0057.300.000.000.00--00.00%
OSTK240119P001050002022-05-19 9:40AM EDT105.0077.2575.3076.950.00-330.00%
OSTK240119P001100002022-05-26 9:34AM EDT110.0080.0076.4077.800.00-4100.00%
OSTK240119P001150002022-05-26 9:34AM EDT115.0084.8581.3082.700.00--20.00%
OSTK240119P001200002022-06-21 9:30AM EDT120.0090.800.000.000.00--00.00%
OSTK240119P001300002022-04-18 12:05AM EDT130.0090.8298.75100.400.00--10.00%
OSTK240119P001600002022-04-22 9:30AM EDT160.00123.40130.95134.100.00-110.00%
OSTK240119P001650002022-05-02 9:47AM EDT165.00130.80133.15134.950.00-100.00%