Australia markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.85-0.01 (-0.04%)
At close: 04:00PM EDT
23.98 +0.13 (+0.55%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220930C000200002022-09-06 10:37AM EDT20.005.673.754.250.00-116108.59%
OSTK220930C000210002022-08-18 11:12AM EDT21.0010.105.455.950.00-21362.89%
OSTK220930C000230002022-09-23 10:47AM EDT23.001.241.401.55-0.55-30.73%41782.81%
OSTK220930C000245002022-09-23 3:35PM EDT24.500.620.680.83-0.19-23.46%581384.77%
OSTK220930C000250002022-09-23 3:52PM EDT25.000.490.520.58-0.18-26.87%1683082.03%
OSTK220930C000260002022-09-23 3:13PM EDT26.000.210.260.30-0.15-41.67%494579.49%
OSTK220930C000270002022-09-23 3:44PM EDT27.000.150.100.19-0.05-25.00%1015280.27%
OSTK220930C000275002022-09-22 1:54PM EDT27.500.160.050.180.00-345083.20%
OSTK220930C000280002022-09-23 3:26PM EDT28.000.060.070.09-0.05-45.45%13114883.20%
OSTK220930C000290002022-09-23 3:39PM EDT29.000.060.020.22-0.27-81.82%6120105.86%
OSTK220930C000300002022-09-23 10:14AM EDT30.000.050.030.08-0.01-16.67%8294101.56%
OSTK220930C000310002022-09-22 3:19PM EDT31.000.050.010.070.00-345107.03%
OSTK220930C000320002022-09-22 2:01PM EDT32.000.040.000.120.00-6105125.78%
OSTK220930C000330002022-09-23 11:00AM EDT33.000.130.000.15+0.06+85.71%1042141.41%
OSTK220930C000340002022-09-19 10:25AM EDT34.000.090.000.150.00-222151.95%
OSTK220930C000350002022-09-16 9:55AM EDT35.000.150.000.150.00-2028161.72%
OSTK220930C000360002022-09-14 2:14PM EDT36.000.180.010.050.00-512148.44%
OSTK220930C000370002022-09-12 2:52PM EDT37.000.360.000.140.00-35178.13%
OSTK220930C000380002022-09-12 2:45PM EDT38.000.020.000.12-0.26-92.86%129182.03%
OSTK220930C000400002022-09-12 2:46PM EDT40.000.140.000.140.00-233203.13%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220930P000160002022-09-22 9:30AM EDT16.000.08-0.070.00-15177.34%
OSTK220930P000170002022-09-22 9:38AM EDT17.000.05-0.160.00-49183.98%
OSTK220930P000180002022-09-09 2:47PM EDT18.000.080.000.170.00-11137.50%
OSTK220930P000190002022-09-23 3:55PM EDT19.000.040.040.110.00-41112.50%
OSTK220930P000200002022-09-23 3:35PM EDT20.000.110.080.11-0.01-8.33%115496.88%
OSTK220930P000210002022-09-23 1:52PM EDT21.000.250.150.28+0.07+38.89%81096.09%
OSTK220930P000220002022-09-23 3:47PM EDT22.000.370.340.39+0.03+8.82%4928188.67%
OSTK220930P000225002022-09-23 2:59PM EDT22.500.790.480.58+0.33+71.74%51690.63%
OSTK220930P000230002022-09-23 2:38PM EDT23.000.900.640.73+0.30+50.00%182288.28%
OSTK220930P000235002022-09-23 3:28PM EDT23.501.040.820.96+0.19+22.35%111187.30%
OSTK220930P000240002022-09-23 3:59PM EDT24.001.091.051.20+0.01+0.93%1210385.74%
OSTK220930P000245002022-09-23 3:25PM EDT24.501.631.331.52+0.73+81.11%213786.52%
OSTK220930P000250002022-09-23 3:45PM EDT25.001.701.611.89+0.10+6.25%1114986.43%
OSTK220930P000260002022-09-23 3:49PM EDT26.002.422.372.65+0.30+14.15%1602088.09%
OSTK220930P000265002022-09-22 11:34AM EDT26.502.682.673.000.00-2877.54%
OSTK220930P000270002022-09-22 12:04PM EDT27.003.353.203.450.00-27484.77%
OSTK220930P000275002022-09-23 3:46PM EDT27.503.803.603.95+0.30+8.57%15285.16%
OSTK220930P000280002022-09-22 3:04PM EDT28.004.083.954.600.00-23192.58%
OSTK220930P000285002022-09-23 2:21PM EDT28.505.354.554.90+3.33+164.85%2689.06%
OSTK220930P000290002022-09-19 1:15PM EDT29.003.354.955.500.00-61695.31%
OSTK220930P000300002022-09-23 2:48PM EDT30.006.775.956.50+1.82+36.77%1621107.81%
OSTK220930P000310002022-09-23 12:17PM EDT31.007.757.007.50+4.32+125.95%14126.95%
OSTK220930P000320002022-09-23 12:18PM EDT32.008.707.858.45+3.00+52.63%21250.00%
OSTK220930P000330002022-09-08 3:09PM EDT33.006.158.959.450.00-33132.03%
OSTK220930P000340002022-08-26 1:30PM EDT34.008.249.8510.450.00-1050.00%
OSTK220930P000350002022-09-16 10:26AM EDT35.0011.6010.9511.45+2.75+31.07%111151.56%
OSTK220930P000380002022-08-16 11:35AM EDT38.007.3010.6511.050.00-110.00%
OSTK220930P000390002022-09-23 3:58PM EDT39.0015.3515.0015.45+3.53+29.86%12196.88%