Australia markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
40.86-3.78 (-8.47%)
At close: 04:00PM EST
40.50 -0.36 (-0.88%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220128C000400002022-01-21 3:58PM EST40.002.562.182.96-5.14-66.75%245102.25%
OSTK220128C000440002022-01-21 11:23AM EST44.001.671.151.31-0.63-27.39%36-114.94%
OSTK220128C000450002022-01-21 11:06AM EST45.001.200.881.03-1.95-61.90%-0113.97%
OSTK220128C000460002022-01-21 11:36AM EST46.000.610.660.81-2.99-83.06%420113.28%
OSTK220128C000470002022-01-20 3:08PM EST47.001.430.490.630.00--0112.79%
OSTK220128C000480002022-01-21 3:40PM EST48.000.350.250.34-1.23-77.85%25118101.17%
OSTK220128C000490002022-01-21 3:22PM EST49.000.250.160.29-0.55-68.75%441102.73%
OSTK220128C000500002022-01-21 3:54PM EST50.000.200.130.22-0.40-66.67%198317104.69%
OSTK220128C000510002022-01-21 9:31AM EST51.000.200.100.18-0.26-56.52%176107.03%
OSTK220128C000520002022-01-21 3:14PM EST52.000.140.050.17-0.26-65.00%14125108.98%
OSTK220128C000530002022-01-21 2:08PM EST53.000.180.080.21-0.12-40.00%24151121.88%
OSTK220128C000540002022-01-20 11:49AM EST54.000.200.040.78-0.20-50.00%136162.70%
OSTK220128C000550002022-01-21 10:50AM EST55.000.200.040.71+0.05+33.33%14203166.41%
OSTK220128C000560002022-01-21 10:39AM EST56.000.110.000.75-0.20-64.52%127173.63%
OSTK220128C000570002022-01-21 3:41PM EST57.000.340.000.52+0.14+70.00%121166.21%
OSTK220128C000580002022-01-21 3:19PM EST58.000.090.000.80-0.22-70.97%419190.23%
OSTK220128C000590002022-01-20 3:15PM EST59.000.080.010.330.00-326164.45%
OSTK220128C000600002022-01-21 11:07AM EST60.000.060.050.14-0.05-45.45%10112153.91%
OSTK220128C000610002022-01-20 10:22AM EST61.000.230.000.500.00-613189.45%
OSTK220128C000620002022-01-18 11:26AM EST62.000.240.000.710.00-144210.35%
OSTK220128C000630002022-01-14 10:41AM EST63.000.290.000.160.00-118164.84%
OSTK220128C000640002022-01-19 12:32PM EST64.000.140.000.430.00-124200.78%
OSTK220128C000650002022-01-21 12:18PM EST65.000.050.050.10-0.01-16.67%25115172.66%
OSTK220128C000660002022-01-21 2:24PM EST66.000.090.000.56+0.02+28.57%115222.27%
OSTK220128C000670002022-01-05 2:12PM EST67.001.000.000.800.00-83244.73%
OSTK220128C000680002022-01-20 11:04AM EST68.000.120.000.930.00-15258.40%
OSTK220128C000700002022-01-21 11:13AM EST70.000.110.000.21-0.02-15.38%147205.47%
OSTK220128C000710002022-01-14 1:27PM EST71.000.100.000.860.00-511269.53%
OSTK220128C000720002022-01-11 2:15PM EST72.000.350.000.940.00-115279.88%
OSTK220128C000730002022-01-19 1:15PM EST73.000.040.000.790.00-16274.81%
OSTK220128C000740002022-01-18 12:43PM EST74.000.080.050.400.00-28251.56%
OSTK220128C000750002022-01-12 11:37AM EST75.000.170.000.810.00-220285.55%
OSTK220128C000760002021-12-22 2:52PM EST76.001.720.000.890.00-110295.90%
OSTK220128C000780002022-01-21 11:03AM EST78.000.310.000.25+0.16+106.67%14244.53%
OSTK220128C000800002022-01-18 3:24PM EST80.000.140.030.750.00-1018305.66%
OSTK220128C000810002021-12-30 2:54PM EST81.000.750.000.760.00--6308.20%
OSTK220128C000860002022-01-06 10:30AM EST86.000.150.000.650.00-217319.14%
OSTK220128C000870002022-01-03 1:34PM EST87.000.450.000.720.00--40328.91%
OSTK220128C000900002022-01-18 3:43PM EST90.000.070.000.400.00-23307.81%
OSTK220128C001000002022-01-20 11:34AM EST100.000.030.000.200.00-30128307.81%
OSTK220128C001050002022-01-18 1:32PM EST105.000.050.001.010.00-129413.28%
OSTK220128C001100002022-01-18 1:26PM EST110.000.060.000.100.00-89307.81%
OSTK220128C001200002022-01-14 1:34PM EST120.000.060.000.150.00-8313345.31%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220128P000250002022-01-18 3:21PM EST25.000.35-0.000.00--050.00%
OSTK220128P000300002022-01-21 10:23AM EST30.000.090.020.00-0.11-55.00%-096.88%
OSTK220128P000400002022-01-21 3:52PM EST40.001.421.431.60+0.98+222.73%3355392.68%
OSTK220128P000440002022-01-21 11:34AM EST44.002.682.993.25+1.66+162.75%4044.53%
OSTK220128P000450002022-01-21 3:57PM EST45.004.704.604.90+3.10+193.75%2113693.36%
OSTK220128P000460002022-01-21 1:09PM EST46.004.575.256.45+3.05+200.66%4815111.72%
OSTK220128P000470002022-01-21 12:57PM EST47.005.505.657.50+3.85+233.33%830103.52%
OSTK220128P000480002022-01-21 1:09PM EST48.006.277.007.75+3.84+158.02%65095.12%
OSTK220128P000490002022-01-19 1:02PM EST49.007.207.959.00+4.30+148.28%125114.06%
OSTK220128P000500002022-01-21 3:22PM EST50.009.049.009.45+5.24+137.89%3217190.23%
OSTK220128P000510002022-01-21 2:43PM EST51.009.258.6511.55+5.52+147.99%114209.96%
OSTK220128P000520002022-01-20 1:13PM EST52.005.379.4012.350.00-110207.42%
OSTK220128P000530002022-01-19 12:48PM EST53.005.4510.7513.550.00-1381.25%
OSTK220128P000540002022-01-21 11:44AM EST54.0011.8311.3014.55+4.44+60.08%109239.06%
OSTK220128P000550002022-01-21 2:59PM EST55.0013.3013.0015.45+2.95+28.50%433122.66%
OSTK220128P000560002022-01-21 2:54PM EST56.0014.2013.6016.00+5.38+61.00%515217.77%
OSTK220128P000570002022-01-19 10:37AM EST57.009.8714.5017.350.00-18251.56%
OSTK220128P000580002022-01-07 10:29AM EST58.005.5015.2518.500.00-213270.02%
OSTK220128P000590002022-01-20 10:59AM EST59.0010.7416.3519.500.00-215277.93%
OSTK220128P000600002022-01-21 12:42PM EST60.0018.0018.1020.30+5.26+41.29%233142.97%
OSTK220128P000610002022-01-21 1:37PM EST61.0018.7518.4521.40+6.14+48.69%16285.94%
OSTK220128P000620002022-01-04 10:08AM EST62.0019.0419.2522.50+13.07+218.93%917300.39%
OSTK220128P000630002021-12-31 11:34AM EST63.006.2420.0523.450.00-24303.91%
OSTK220128P000640002021-12-31 11:34AM EST64.006.8321.1524.400.00-23307.03%
OSTK220128P000650002022-01-19 9:35AM EST65.0017.8822.0025.400.00-14313.77%
OSTK220128P000670002022-01-11 11:04AM EST67.0013.4023.6525.400.00-3500.00%
OSTK220128P000680002022-01-18 12:21PM EST68.0018.8525.1528.250.00-11321.00%
OSTK220128P000690002021-12-13 2:23PM EST69.006.900.000.000.00-100.00%
OSTK220128P000700002022-01-21 11:01AM EST70.0026.0027.0530.35+3.12+13.64%20341.02%
OSTK220128P000710002021-12-13 10:23AM EST71.007.7016.3018.100.00-110.00%
OSTK220128P000730002022-01-20 3:19PM EST73.0027.3530.0532.900.00-111317.58%
OSTK220128P000750002022-01-14 10:14AM EST75.0024.6632.7034.900.00-24327.73%
OSTK220128P000800002022-01-11 1:31PM EST80.0024.4637.1539.900.00-30351.76%
OSTK220128P000830002021-12-31 3:24PM EST83.0024.4240.9042.750.00-10348.05%
OSTK220128P000850002022-01-11 1:31PM EST85.0029.8842.7544.850.00-30368.36%
OSTK220128P000880002022-01-04 2:35PM EST88.0030.6544.5548.450.00--10439.45%
OSTK220128P000900002021-12-17 12:17PM EST90.0026.6342.4543.500.00-220.00%
OSTK220128P001000002021-12-13 2:40PM EST100.0031.650.000.000.00-200.00%
OSTK220128P001050002021-12-16 10:20AM EST105.0039.0854.1057.500.00--00.00%