Australia markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.34-0.51 (-2.14%)
At close: 04:00PM EDT
24.05 +0.71 (+3.04%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220930C000190002022-09-19 1:38PM EDT19.007.250.000.000.00--00.00%
OSTK220930C000200002022-09-06 10:37AM EDT20.005.670.000.000.00-1100.00%
OSTK220930C000210002022-08-18 11:12AM EDT21.0010.105.455.950.00-21484.18%
OSTK220930C000230002022-09-26 12:02PM EDT23.001.400.000.000.00-200.00%
OSTK220930C000235002022-09-26 3:56PM EDT23.500.820.000.000.00-1203.13%
OSTK220930C000240002022-09-26 3:36PM EDT24.000.690.000.000.00-24406.25%
OSTK220930C000245002022-09-26 12:43PM EDT24.500.520.000.000.00-5012.50%
OSTK220930C000250002022-09-26 3:17PM EDT25.000.390.000.000.00-290025.00%
OSTK220930C000260002022-09-26 3:53PM EDT26.000.140.000.000.00-220025.00%
OSTK220930C000265002022-09-26 2:52PM EDT26.500.140.000.000.00-31025.00%
OSTK220930C000270002022-09-26 1:46PM EDT27.000.100.000.000.00-12025.00%
OSTK220930C000275002022-09-26 2:51PM EDT27.500.070.000.000.00-2050.00%
OSTK220930C000280002022-09-26 3:50PM EDT28.000.050.000.000.00-35050.00%
OSTK220930C000285002022-09-23 3:32PM EDT28.500.040.000.000.00-42050.00%
OSTK220930C000290002022-09-26 10:38AM EDT29.000.060.000.000.00-10050.00%
OSTK220930C000300002022-09-26 2:51PM EDT30.000.030.000.000.00-3050.00%
OSTK220930C000310002022-09-26 10:59AM EDT31.000.050.000.000.00-7050.00%
OSTK220930C000320002022-09-22 2:01PM EDT32.000.040.000.000.00-6050.00%
OSTK220930C000330002022-09-26 12:11PM EDT33.000.010.000.000.00-26050.00%
OSTK220930C000340002022-09-19 10:25AM EDT34.000.090.000.000.00-2050.00%
OSTK220930C000350002022-09-16 9:55AM EDT35.000.150.000.000.00-20050.00%
OSTK220930C000360002022-09-26 10:47AM EDT36.000.010.000.000.00-14050.00%
OSTK220930C000370002022-09-12 2:52PM EDT37.000.360.000.000.00-3050.00%
OSTK220930C000380002022-09-23 3:04PM EDT38.000.020.000.000.00-1050.00%
OSTK220930C000400002022-09-12 2:46PM EDT40.000.140.000.000.00-2050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220930P000160002022-09-22 9:30AM EDT16.000.080.000.000.00-1050.00%
OSTK220930P000170002022-09-26 9:35AM EDT17.000.080.000.000.00-9050.00%
OSTK220930P000180002022-09-09 2:47PM EDT18.000.080.000.000.00-1050.00%
OSTK220930P000190002022-09-23 3:55PM EDT19.000.040.000.000.00-4050.00%
OSTK220930P000200002022-09-26 3:47PM EDT20.000.070.000.000.00-25050.00%
OSTK220930P000210002022-09-26 3:41PM EDT21.000.160.000.000.00-4025.00%
OSTK220930P000220002022-09-26 2:49PM EDT22.000.300.000.000.00-231012.50%
OSTK220930P000225002022-09-26 12:02PM EDT22.500.400.000.000.00-16012.50%
OSTK220930P000230002022-09-26 12:49PM EDT23.000.630.000.000.00-1006.25%
OSTK220930P000235002022-09-26 3:54PM EDT23.500.890.000.000.00-2800.00%
OSTK220930P000240002022-09-26 2:49PM EDT24.001.010.000.000.00-1700.00%
OSTK220930P000245002022-09-26 1:42PM EDT24.501.500.000.000.00-100.00%
OSTK220930P000250002022-09-26 10:57AM EDT25.001.570.000.000.00-100.00%
OSTK220930P000260002022-09-26 2:05PM EDT26.002.510.000.000.00-100.00%
OSTK220930P000265002022-09-22 11:34AM EDT26.502.680.000.000.00-200.00%
OSTK220930P000270002022-09-26 3:50PM EDT27.003.400.000.000.00-200.00%
OSTK220930P000275002022-09-23 3:46PM EDT27.503.800.000.000.00-1500.00%
OSTK220930P000280002022-09-26 11:08AM EDT28.004.120.000.000.00-100.00%
OSTK220930P000285002022-09-23 2:21PM EDT28.505.350.000.000.00-200.00%
OSTK220930P000290002022-09-19 1:15PM EDT29.003.350.000.000.00-600.00%
OSTK220930P000300002022-09-23 2:48PM EDT30.006.770.000.000.00-1600.00%
OSTK220930P000310002022-09-23 12:17PM EDT31.007.750.000.000.00-100.00%
OSTK220930P000320002022-09-23 12:18PM EDT32.008.700.000.000.00-200.00%
OSTK220930P000330002022-09-08 3:09PM EDT33.006.150.000.000.00-300.00%
OSTK220930P000340002022-08-26 1:30PM EDT34.008.249.8510.450.00-100.00%
OSTK220930P000350002022-09-23 12:53PM EDT35.0011.600.000.000.00-100.00%
OSTK220930P000380002022-08-16 11:35AM EDT38.007.3010.6511.050.00-110.00%
OSTK220930P000390002022-09-23 3:58PM EDT39.0015.350.000.000.00-100.00%