Australia markets open in 1 hour 11 minutes

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
24.21+0.48 (+2.02%)
At close: 04:00PM EST
24.21 -0.00 (-0.00%)
After hours: 04:29PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK240119C000050002023-01-13 1:00PM EST5.0015.8719.3019.850.00--32111.33%
OSTK240119C000075002023-01-13 1:00PM EST7.5013.7717.1017.700.00--3299.51%
OSTK240119C000100002023-01-11 9:56AM EST10.0012.2515.1015.550.00--190.87%
OSTK240119C000125002023-01-27 1:26PM EST12.5012.9513.1013.700.00-14484.91%
OSTK240119C000150002023-01-24 3:49PM EST15.0011.7011.3511.95+2.16+22.64%336280.71%
OSTK240119C000175002023-01-18 3:11PM EST17.506.959.7010.200.00-56675.68%
OSTK240119C000200002023-01-27 2:46PM EST20.008.608.408.750.00-542473.71%
OSTK240119C000225002023-01-23 11:08AM EST22.506.227.207.500.00-122171.88%
OSTK240119C000250002023-01-31 3:44PM EST25.006.106.056.30-0.14-2.24%1247669.19%
OSTK240119C000300002023-01-31 11:49AM EST30.004.704.404.65+0.35+8.05%31,28667.63%
OSTK240119C000350002023-01-31 2:59PM EST35.003.303.153.35+0.07+2.17%51,12065.75%
OSTK240119C000400002023-01-31 10:55AM EST40.002.542.212.56+0.09+3.67%4236064.94%
OSTK240119C000450002023-01-27 11:06AM EST45.001.631.641.930.00-227564.67%
OSTK240119C000500002023-01-30 10:04AM EST50.001.471.241.450.00-20055764.43%
OSTK240119C000550002023-01-31 3:00PM EST55.001.030.901.12+0.12+13.19%1015464.04%
OSTK240119C000600002023-01-30 3:41PM EST60.000.810.650.930.00-127064.23%
OSTK240119C000650002023-01-27 9:42AM EST65.000.590.500.780.00-213064.80%
OSTK240119C000700002023-01-30 12:24PM EST70.000.520.380.600.00-28064.40%
OSTK240119C000750002023-01-30 11:59AM EST75.000.480.330.550.00-24165.97%
OSTK240119C000800002023-01-27 9:38AM EST80.000.380.260.480.00-210866.50%
OSTK240119C000850002023-01-27 3:32PM EST85.000.320.210.320.00-128265.14%
OSTK240119C000900002023-01-27 9:38AM EST90.000.280.140.360.00-23966.70%
OSTK240119C000950002023-01-27 9:36AM EST95.000.260.110.320.00-25867.19%
OSTK240119C001000002023-01-31 3:00PM EST100.000.210.160.25-0.01-4.55%11068168.56%
OSTK240119C001050002023-01-30 11:59AM EST105.000.230.100.270.00-221069.34%
OSTK240119C001100002023-01-30 12:00PM EST110.000.210.070.250.00-25869.53%
OSTK240119C001150002023-01-30 12:53PM EST115.000.170.050.230.00-112669.82%
OSTK240119C001200002023-01-30 12:01PM EST120.000.190.050.220.00-29070.90%
OSTK240119C001250002023-01-30 12:02PM EST125.000.160.040.200.00-21671.29%
OSTK240119C001300002023-01-26 11:46AM EST130.000.110.050.190.00-29472.66%
OSTK240119C001350002023-01-25 2:08PM EST135.000.100.020.180.00-52172.27%
OSTK240119C001400002023-01-26 11:27AM EST140.000.100.020.170.00-22673.05%
OSTK240119C001450002023-01-23 9:41AM EST145.000.100.020.170.00-152874.02%
OSTK240119C001500002023-01-20 2:53PM EST150.000.120.010.160.00-43374.22%
OSTK240119C001550002022-07-28 11:53AM EST155.000.680.300.740.00-12396.73%
OSTK240119C001600002022-10-14 11:49AM EST160.000.440.160.400.00-2488.96%
OSTK240119C001650002023-01-09 12:21PM EST165.000.040.020.150.00-93677.34%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK240119P000050002023-01-31 2:46PM EST5.000.140.050.23-0.03-17.65%81190.43%
OSTK240119P000075002023-01-25 2:13PM EST7.500.460.290.430.00--183.40%
OSTK240119P000100002023-01-18 9:43AM EST10.000.920.560.760.00-121176.47%
OSTK240119P000125002023-01-26 11:37AM EST12.501.381.001.230.00-548271.83%
OSTK240119P000150002023-01-27 3:29PM EST15.001.711.691.860.00-54368.97%
OSTK240119P000175002023-01-30 12:36PM EST17.502.602.442.640.00-60072065.43%
OSTK240119P000200002023-01-30 11:30AM EST20.003.553.403.600.00-112062.70%
OSTK240119P000225002023-01-27 2:50PM EST22.504.704.554.750.00-233660.45%
OSTK240119P000250002023-01-31 11:04AM EST25.005.945.856.20-3.42-36.54%79858.98%
OSTK240119P000300002023-01-23 10:17AM EST30.0010.279.009.350.00-22,56655.64%
OSTK240119P000350002023-01-31 9:37AM EST35.0013.0012.6513.05-4.29-24.81%38052.49%
OSTK240119P000400002023-01-27 11:25AM EST40.0017.5516.8017.350.00-48851.15%
OSTK240119P000450002022-10-19 11:31AM EST45.0023.7521.9022.300.00-23158.25%
OSTK240119P000500002022-11-25 10:15AM EST50.0025.9230.0530.700.00-123103.20%
OSTK240119P000550002022-11-14 1:37PM EST55.0029.7532.5032.800.00-13976.83%
OSTK240119P000600002022-08-16 12:26PM EST60.0029.5033.8034.300.00-21380.00%
OSTK240119P000650002023-01-31 10:04AM EST65.0041.2040.4541.25-2.35-5.40%1160.55%
OSTK240119P000700002023-01-30 9:54AM EST70.0045.8045.4046.400.00-1150.49%
OSTK240119P000750002023-01-27 10:00AM EST75.0052.0050.4051.400.00-1053.03%
OSTK240119P000800002023-01-26 10:54AM EST80.0057.8055.4556.350.00-1055.47%
OSTK240119P000850002023-01-18 10:31AM EST85.0063.6060.4561.500.00-1061.91%
OSTK240119P000900002023-01-17 11:38AM EST90.0069.4565.4566.600.00-1066.41%
OSTK240119P001000002023-01-13 10:02AM EST100.0079.6175.3576.500.00--065.23%
OSTK240119P001050002022-05-19 8:40AM EST105.0077.2575.3076.950.00-330.00%
OSTK240119P001100002022-12-23 3:25PM EST110.0090.2088.2589.600.00-10127.44%
OSTK240119P001150002022-05-26 8:34AM EST115.0084.8581.3082.700.00--20.00%
OSTK240119P001200002022-06-21 8:30AM EST120.0090.800.000.000.00--00.00%
OSTK240119P001300002022-04-17 11:05PM EST130.0090.8298.75100.400.00--10.00%
OSTK240119P001600002022-04-22 8:30AM EST160.00123.40130.95134.100.00-110.00%
OSTK240119P001650002022-05-02 8:47AM EST165.00130.80133.15134.950.00-100.00%