Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220819C00035000 | 2022-08-19 3:01PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 173 | 4,280 | 156.25% |
| OSTK220826C00035000 | 2022-08-19 3:06PM EDT | 2022-08-26 | 0.15 | 0.11 | 0.23 | -0.19 | -55.88% | 164 | 273 | 99.41% |
| OSTK220902C00035000 | 2022-08-19 3:48PM EDT | 2022-09-02 | 0.25 | 0.19 | 0.34 | -0.38 | -60.32% | 4 | 40 | 81.54% |
| OSTK220909C00035000 | 2022-08-19 2:29PM EDT | 2022-09-09 | 0.47 | 0.37 | 0.48 | -0.36 | -43.37% | 5 | 3 | 77.54% |
| OSTK220916C00035000 | 2022-08-19 3:56PM EDT | 2022-09-16 | 0.62 | 0.61 | 0.66 | -0.65 | -51.18% | 296 | 988 | 77.44% |
| OSTK220923C00035000 | 2022-08-18 11:21AM EDT | 2022-09-23 | 1.01 | 0.81 | 0.95 | -0.32 | -24.06% | 1 | 4 | 78.71% |
| OSTK220930C00035000 | 2022-08-19 11:00AM EDT | 2022-09-30 | 1.10 | 0.91 | 1.29 | -0.51 | -31.68% | 2 | 15 | 79.10% |
| OSTK221216C00035000 | 2022-08-19 3:27PM EDT | 2022-12-16 | 3.05 | 3.10 | 3.20 | -0.75 | -19.74% | 40 | 2,408 | 81.45% |
| OSTK230120C00035000 | 2022-08-19 1:21PM EDT | 2023-01-20 | 3.57 | 3.55 | 3.75 | -0.93 | -20.67% | 16 | 1,653 | 78.52% |
| OSTK230317C00035000 | 2022-08-19 11:18AM EDT | 2023-03-17 | 4.65 | 4.40 | 4.85 | -1.20 | -20.51% | 1 | 20 | 78.64% |
| OSTK240119C00035000 | 2022-08-19 3:38PM EDT | 2024-01-19 | 7.95 | 8.00 | 8.55 | -1.61 | -16.84% | 1 | 492 | 77.32% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220819P00035000 | 2022-08-18 2:36PM EDT | 2022-08-19 | 5.75 | 6.00 | 7.10 | +1.10 | +23.66% | 10 | 60 | 199.22% |
| OSTK220826P00035000 | 2022-08-16 1:56PM EDT | 2022-08-26 | 2.00 | 6.15 | 7.05 | 0.00 | - | 14 | 22 | 83.98% |
| OSTK220902P00035000 | 2022-08-19 10:30AM EDT | 2022-09-02 | 6.30 | 6.60 | 7.00 | +1.10 | +21.15% | 15 | 18 | 82.81% |
| OSTK220916P00035000 | 2022-08-18 1:23PM EDT | 2022-09-16 | 5.62 | 7.00 | 7.25 | 0.00 | - | 1 | 305 | 76.07% |
| OSTK220930P00035000 | 2022-08-16 2:36PM EDT | 2022-09-30 | 3.95 | 7.20 | 7.80 | 0.00 | - | 1 | 1 | 75.29% |
| OSTK221216P00035000 | 2022-08-19 12:35PM EDT | 2022-12-16 | 9.43 | 9.10 | 9.50 | +1.23 | +15.00% | 4 | 185 | 75.64% |
| OSTK230120P00035000 | 2022-08-12 10:00AM EDT | 2023-01-20 | 8.90 | 9.45 | 9.85 | +0.70 | +8.54% | 10 | 721 | 71.41% |
| OSTK240119P00035000 | 2022-08-12 9:33AM EDT | 2024-01-19 | 12.00 | 12.80 | 13.30 | 0.00 | - | 1 | 95 | 64.26% |
© 2022 Yahoo. All rights reserved.
