Singapore markets close in 3 hours 33 minutes
Straits Times Index
3,232.43 +41.72 (+1.31%) Nikkei
26,744.40 +341.56 (+1.29%) Hang Seng
20,547.88 +427.20 (+2.12%) FTSE 100
7,302.74 -135.35 (-1.82%) BTC-USD
30,064.44 +961.17 (+3.30%) CMC Crypto 200
670.01 +17.78 (+2.73%)
Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220520C00020000 | 2022-05-16 9:31AM EDT | 20.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK220520C00022500 | 2022-04-05 10:07AM EDT | 22.50 | 21.40 | 12.60 | 14.70 | 0.00 | - | 2 | 2 | 2,169.53% |
| OSTK220520C00025000 | 2022-05-17 2:33PM EDT | 25.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OSTK220520C00030000 | 2022-05-19 2:45PM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| OSTK220520C00031000 | 2022-05-19 3:30PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| OSTK220520C00032000 | 2022-05-19 2:16PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| OSTK220520C00033000 | 2022-05-19 10:01AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| OSTK220520C00034000 | 2022-05-19 2:01PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| OSTK220520C00035000 | 2022-05-19 1:56PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| OSTK220520C00036000 | 2022-05-18 1:54PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| OSTK220520C00037000 | 2022-05-19 9:38AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OSTK220520C00038000 | 2022-05-19 10:42AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| OSTK220520C00039000 | 2022-05-19 9:31AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OSTK220520C00040000 | 2022-05-19 12:18PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| OSTK220520C00041000 | 2022-05-16 3:08PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| OSTK220520C00042000 | 2022-05-16 12:29PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 100.00% |
| OSTK220520C00043000 | 2022-05-17 12:42PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| OSTK220520C00044000 | 2022-05-17 2:56PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OSTK220520C00045000 | 2022-05-19 11:00AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OSTK220520C00046000 | 2022-05-16 12:46PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OSTK220520C00047000 | 2022-05-16 12:28PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OSTK220520C00048000 | 2022-05-13 10:57AM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OSTK220520C00049000 | 2022-05-16 3:33PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| OSTK220520C00050000 | 2022-05-17 3:49PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OSTK220520C00055000 | 2022-05-17 2:49PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| OSTK220520C00060000 | 2022-05-13 11:25AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| OSTK220520C00065000 | 2022-05-11 3:07PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OSTK220520C00070000 | 2022-05-12 11:33AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OSTK220520C00075000 | 2022-05-10 11:48AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK220520P00020000 | 2022-05-17 2:25PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OSTK220520P00022500 | 2022-05-19 3:44PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OSTK220520P00025000 | 2022-05-19 3:24PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| OSTK220520P00026000 | 2022-05-19 3:57PM EDT | 26.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| OSTK220520P00026500 | 2022-05-19 10:42AM EDT | 26.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| OSTK220520P00027000 | 2022-05-19 3:07PM EDT | 27.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| OSTK220520P00027500 | 2022-05-19 3:54PM EDT | 27.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| OSTK220520P00028000 | 2022-05-19 2:47PM EDT | 28.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| OSTK220520P00028500 | 2022-05-19 1:37PM EDT | 28.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OSTK220520P00029000 | 2022-05-19 9:50AM EDT | 29.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| OSTK220520P00030000 | 2022-05-19 3:39PM EDT | 30.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| OSTK220520P00031000 | 2022-05-19 10:17AM EDT | 31.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OSTK220520P00032000 | 2022-05-19 11:13AM EDT | 32.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK220520P00033000 | 2022-05-19 9:39AM EDT | 33.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| OSTK220520P00034000 | 2022-05-19 11:37AM EDT | 34.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| OSTK220520P00035000 | 2022-05-19 2:13PM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| OSTK220520P00036000 | 2022-05-18 9:40AM EDT | 36.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| OSTK220520P00037000 | 2022-05-17 1:29PM EDT | 37.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK220520P00038000 | 2022-05-05 2:06PM EDT | 38.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK220520P00039000 | 2022-05-06 12:45PM EDT | 39.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK220520P00040000 | 2022-05-19 3:54PM EDT | 40.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| OSTK220520P00041000 | 2022-04-19 11:21AM EDT | 41.00 | 5.10 | 12.85 | 13.25 | 0.00 | - | - | 5 | 393.75% |
| OSTK220520P00042000 | 2022-05-05 2:52PM EDT | 42.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| OSTK220520P00044000 | 2022-05-16 1:58PM EDT | 44.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OSTK220520P00045000 | 2022-05-19 10:38AM EDT | 45.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OSTK220520P00046000 | 2022-04-21 2:22PM EDT | 46.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OSTK220520P00047000 | 2022-05-06 3:43PM EDT | 47.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK220520P00049000 | 2022-05-19 9:32AM EDT | 49.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK220520P00050000 | 2022-05-18 12:47PM EDT | 50.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| OSTK220520P00055000 | 2022-05-12 1:09PM EDT | 55.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OSTK220520P00060000 | 2022-05-18 10:47AM EDT | 60.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OSTK220520P00065000 | 2022-04-19 1:55PM EDT | 65.00 | 25.90 | 36.95 | 37.45 | 0.00 | - | 1 | 0 | 650.00% |
| OSTK220520P00070000 | 2022-03-25 11:47AM EDT | 70.00 | 24.27 | 36.00 | 36.90 | 0.00 | - | 1 | 1 | 0.00% |
| OSTK220520P00075000 | 2022-05-09 10:13AM EDT | 75.00 | 40.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
