Australia markets open in 3 hours 58 minutes

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
28.06+1.89 (+7.22%)
At close: 04:00PM EDT
28.06 0.00 (0.00%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220708C000230002022-07-05 1:54PM EDT23.004.404.905.25+0.10+2.33%202090.63%
OSTK220708C000240002022-07-01 10:56AM EDT24.001.714.004.300.00-44102.34%
OSTK220708C000245002022-07-01 11:08AM EDT24.501.603.503.750.00-2285.16%
OSTK220708C000250002022-07-05 12:06PM EDT25.002.302.873.30+1.05+84.00%12261.72%
OSTK220708C000260002022-07-05 3:12PM EDT26.002.102.152.44+1.16+123.40%385981.64%
OSTK220708C000265002022-07-05 3:33PM EDT26.501.901.862.04+1.13+146.75%32985.94%
OSTK220708C000270002022-07-05 2:56PM EDT27.001.411.491.63+0.71+101.43%285281.45%
OSTK220708C000275002022-07-05 3:45PM EDT27.501.201.211.33+0.66+122.22%462483.20%
OSTK220708C000280002022-07-05 3:33PM EDT28.001.000.931.05+0.60+150.00%1048482.03%
OSTK220708C000285002022-07-05 1:16PM EDT28.500.380.700.79+0.16+72.73%491080.27%
OSTK220708C000290002022-07-05 3:34PM EDT29.000.600.500.62+0.39+185.71%12413480.47%
OSTK220708C000300002022-07-05 3:21PM EDT30.000.240.280.32+0.10+71.43%2179080.86%
OSTK220708C000310002022-07-05 3:42PM EDT31.000.140.140.16+0.03+27.27%3212481.25%
OSTK220708C000320002022-07-05 2:05PM EDT32.000.050.070.09-0.04-44.44%248384.38%
OSTK220708C000330002022-07-05 12:06PM EDT33.000.040.040.05+0.01+33.33%96288.28%
OSTK220708C000340002022-07-01 2:20PM EDT34.000.030.020.040.00-15494.53%
OSTK220708C000350002022-07-05 12:03PM EDT35.000.010.020.03-0.02-66.67%672103.13%
OSTK220708C000360002022-07-01 12:51PM EDT36.000.030.020.030.00-382114.06%
OSTK220708C000370002022-07-05 11:50AM EDT37.000.040.010.030.00-329120.31%
OSTK220708C000380002022-06-24 10:34AM EDT38.000.420.000.100.00-321149.22%
OSTK220708C000390002022-07-05 1:41PM EDT39.000.010.010.03-0.43-97.73%1127139.06%
OSTK220708C000400002022-06-24 1:18PM EDT40.000.300.000.080.00-98164.06%
OSTK220708C000410002022-06-24 2:55PM EDT41.000.180.000.130.00-11185.94%
OSTK220708C000420002022-07-01 10:49AM EDT42.000.020.000.090.00-18185.16%
OSTK220708C000450002022-07-05 9:35AM EDT45.000.010.000.05-0.01-50.00%14193.75%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220708P000200002022-07-01 12:16PM EDT20.000.050.000.020.00-12137.50%
OSTK220708P000220002022-07-05 12:42PM EDT22.000.050.010.05-0.10-66.67%239118.75%
OSTK220708P000230002022-07-05 3:46PM EDT23.000.050.050.06-0.15-75.00%3029111.72%
OSTK220708P000240002022-07-05 2:52PM EDT24.000.120.070.14-0.26-68.42%1637106.25%
OSTK220708P000245002022-07-05 12:14PM EDT24.500.270.100.18-0.45-62.50%1465102.73%
OSTK220708P000250002022-07-05 3:25PM EDT25.000.170.140.19-0.44-72.13%448495.90%
OSTK220708P000260002022-07-05 2:55PM EDT26.000.380.280.34-0.87-69.60%32391.02%
OSTK220708P000265002022-07-01 1:42PM EDT26.501.700.380.440.00-61788.09%
OSTK220708P000270002022-07-05 12:41PM EDT27.000.970.520.61-0.85-46.70%25087.70%
OSTK220708P000275002022-07-05 3:25PM EDT27.500.780.660.76-1.14-59.38%52583.20%
OSTK220708P000280002022-07-05 3:00PM EDT28.001.060.911.04-1.48-58.27%17685.94%
OSTK220708P000285002022-07-05 2:45PM EDT28.501.411.161.26-1.51-51.71%41982.52%
OSTK220708P000290002022-07-01 3:35PM EDT29.003.301.451.570.00-63881.25%
OSTK220708P000300002022-06-30 11:22AM EDT30.004.482.172.380.00-19584.77%
OSTK220708P000310002022-07-01 3:06PM EDT31.005.443.003.500.00-1050103.52%
OSTK220708P000320002022-06-28 3:08PM EDT32.004.003.854.150.00-184179.30%
OSTK220708P000330002022-07-05 9:55AM EDT33.007.394.905.20-0.66-8.20%415106.64%
OSTK220708P000340002022-07-01 1:51PM EDT34.008.585.956.250.00-2319132.03%
OSTK220708P000360002022-06-24 3:46PM EDT36.003.547.808.150.00-33120.31%
OSTK220708P000390002022-06-09 11:29AM EDT39.007.8410.7511.150.00--0128.13%
OSTK220708P000400002022-06-21 10:16AM EDT40.009.7211.7012.150.00-14221.09%
OSTK220708P000420002022-06-21 10:17AM EDT42.0011.5013.7514.200.00-33178.13%