Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220819C00040000 | 2022-08-19 11:46AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 1,000 | 243.75% |
| OSTK220826C00040000 | 2022-08-19 2:56PM EDT | 2022-08-26 | 0.05 | 0.08 | 0.07 | -0.06 | -54.55% | 66 | 526 | 123.44% |
| OSTK220902C00040000 | 2022-08-18 12:58PM EDT | 2022-09-02 | 0.16 | 0.01 | 0.27 | 0.00 | - | 8 | 49 | 101.17% |
| OSTK220909C00040000 | 2022-08-11 10:38AM EDT | 2022-09-09 | 0.61 | 0.07 | 0.47 | 0.00 | - | 1 | 3 | 96.48% |
| OSTK220916C00040000 | 2022-08-19 3:41PM EDT | 2022-09-16 | 0.28 | 0.25 | 0.28 | -0.20 | -41.67% | 66 | 1,452 | 83.59% |
| OSTK220923C00040000 | 2022-08-19 11:12AM EDT | 2022-09-23 | 0.45 | 0.30 | 0.46 | -1.18 | -72.39% | 50 | 110 | 82.13% |
| OSTK220930C00040000 | 2022-08-16 2:51PM EDT | 2022-09-30 | 1.60 | 0.35 | 0.54 | 0.00 | - | 37 | 32 | 78.42% |
| OSTK221021C00040000 | 2022-08-18 3:28PM EDT | 2022-10-21 | 1.24 | 0.76 | 0.94 | 0.00 | - | - | - | 78.22% |
| OSTK221216C00040000 | 2022-08-19 2:16PM EDT | 2022-12-16 | 1.96 | 1.98 | 2.23 | -0.67 | -25.48% | 39 | 626 | 81.25% |
| OSTK230120C00040000 | 2022-08-19 3:57PM EDT | 2023-01-20 | 2.54 | 2.56 | 2.70 | -0.56 | -18.06% | 27 | 1,236 | 79.32% |
| OSTK230317C00040000 | 2022-08-19 12:31PM EDT | 2023-03-17 | 3.50 | 3.30 | 3.65 | -1.35 | -27.84% | 2 | 234 | 78.32% |
| OSTK240119C00040000 | 2022-08-19 3:32PM EDT | 2024-01-19 | 6.94 | 6.60 | 7.45 | -1.11 | -13.79% | 1 | 174 | 76.37% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220819P00040000 | 2022-08-18 10:37AM EDT | 2022-08-19 | 9.21 | 11.15 | 12.15 | 0.00 | - | 1 | 5 | 385.94% |
| OSTK220826P00040000 | 2022-08-15 1:24PM EDT | 2022-08-26 | 9.59 | 11.25 | 11.90 | 0.00 | - | - | 1 | 117.19% |
| OSTK220902P00040000 | 2022-07-28 10:59AM EDT | 2022-09-02 | 10.95 | 11.15 | 11.95 | 0.00 | - | - | 5 | 78.13% |
| OSTK220916P00040000 | 2022-08-18 10:37AM EDT | 2022-09-16 | 9.62 | 11.55 | 12.00 | 0.00 | - | 1 | 115 | 82.91% |
| OSTK221216P00040000 | 2022-08-17 11:16AM EDT | 2022-12-16 | 10.40 | 13.10 | 13.45 | 0.00 | - | 1 | 189 | 75.07% |
| OSTK230120P00040000 | 2022-08-11 3:52PM EDT | 2023-01-20 | 12.01 | 13.15 | 13.80 | 0.00 | - | 1 | 1,148 | 69.19% |
| OSTK230317P00040000 | 2022-07-18 9:35AM EDT | 2023-03-17 | 15.87 | 10.80 | 12.80 | 0.00 | - | 1 | 1 | 49.88% |
| OSTK240119P00040000 | 2022-08-19 10:55AM EDT | 2024-01-19 | 16.75 | 16.55 | 16.95 | +0.95 | +6.01% | 1 | 53 | 63.14% |
© 2022 Yahoo. All rights reserved.
