Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,302.97 -139.89 (-0.72%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK221007C00020000 | 2022-09-26 9:41AM EDT | 20.00 | 4.70 | 4.20 | 4.65 | 0.00 | - | 1 | 0 | 92.19% |
| OSTK221007C00021000 | 2022-09-28 9:40AM EDT | 21.00 | 2.95 | 3.25 | 3.65 | 0.00 | - | 2 | 0 | 78.91% |
| OSTK221007C00023500 | 2022-09-29 2:37PM EDT | 23.50 | 1.74 | 1.46 | 1.61 | 0.00 | - | 5 | 9 | 79.88% |
| OSTK221007C00024000 | 2022-09-30 3:00PM EDT | 24.00 | 1.34 | 1.16 | 1.30 | +0.10 | +8.06% | 6 | 32 | 78.32% |
| OSTK221007C00024500 | 2022-09-30 3:40PM EDT | 24.50 | 0.96 | 0.90 | 1.03 | -0.34 | -26.15% | 4 | 17 | 76.95% |
| OSTK221007C00025000 | 2022-09-30 3:43PM EDT | 25.00 | 0.78 | 0.68 | 0.80 | -0.14 | -15.22% | 83 | 134 | 75.78% |
| OSTK221007C00026000 | 2022-09-30 3:57PM EDT | 26.00 | 0.41 | 0.40 | 0.47 | -0.11 | -21.15% | 96 | 89 | 76.37% |
| OSTK221007C00026500 | 2022-09-30 3:54PM EDT | 26.50 | 0.33 | 0.27 | 0.31 | -0.30 | -47.62% | 109 | 42 | 73.05% |
| OSTK221007C00027000 | 2022-09-30 3:34PM EDT | 27.00 | 0.24 | 0.18 | 0.25 | -0.09 | -27.27% | 30 | 325 | 74.02% |
| OSTK221007C00027500 | 2022-09-30 12:07PM EDT | 27.50 | 0.20 | 0.12 | 0.19 | -0.02 | -9.09% | 31 | 37 | 74.22% |
| OSTK221007C00028000 | 2022-09-30 3:09PM EDT | 28.00 | 0.14 | 0.10 | 0.15 | -0.02 | -12.50% | 50 | 38 | 77.15% |
| OSTK221007C00028500 | 2022-09-30 1:07PM EDT | 28.50 | 0.12 | 0.07 | 0.14 | 0.00 | - | 23 | 11 | 80.47% |
| OSTK221007C00029000 | 2022-09-29 2:50PM EDT | 29.00 | 0.11 | 0.06 | 0.21 | 0.00 | - | 12 | 22 | 92.58% |
| OSTK221007C00030000 | 2022-09-30 11:12AM EDT | 30.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 48 | 45 | 86.72% |
| OSTK221007C00031000 | 2022-09-29 11:55AM EDT | 31.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 1 | 45 | 103.52% |
| OSTK221007C00032000 | 2022-09-27 9:30AM EDT | 32.00 | 0.13 | 0.01 | 0.07 | 0.00 | - | 4 | 32 | 102.34% |
| OSTK221007C00033000 | 2022-09-21 11:14AM EDT | 33.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 20 | 21 | 103.13% |
| OSTK221007C00034000 | 2022-09-20 11:48AM EDT | 34.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 2 | 11 | 115.63% |
| OSTK221007C00035000 | 2022-09-28 12:31PM EDT | 35.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 4 | 16 | 141.02% |
| OSTK221007C00036000 | 2022-09-28 10:39AM EDT | 36.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 6 | 143.75% |
| OSTK221007C00037000 | 2022-09-27 9:34AM EDT | 37.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 7 | 157.81% |
| OSTK221007C00038000 | 2022-09-12 2:46PM EDT | 38.00 | 0.45 | 0.00 | 0.14 | 0.00 | - | - | 6 | 165.63% |
| OSTK221007C00040000 | 2022-09-15 2:11PM EDT | 40.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 8 | 181.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK221007P00018000 | 2022-09-30 11:46AM EDT | 18.00 | 0.09 | 0.01 | 0.07 | +0.03 | +50.00% | 1 | 7 | 116.41% |
| OSTK221007P00019000 | 2022-09-30 3:00PM EDT | 19.00 | 0.04 | 0.01 | 0.13 | -0.06 | -60.00% | 1 | 26 | 109.38% |
| OSTK221007P00020000 | 2022-09-30 11:33AM EDT | 20.00 | 0.05 | 0.05 | 0.16 | -0.05 | -50.00% | 3 | 62 | 99.61% |
| OSTK221007P00021000 | 2022-09-30 3:34PM EDT | 21.00 | 0.18 | 0.10 | 0.15 | -0.13 | -41.94% | 85 | 309 | 83.59% |
| OSTK221007P00022000 | 2022-09-30 1:52PM EDT | 22.00 | 0.22 | 0.24 | 0.31 | -0.13 | -37.14% | 2 | 27 | 83.01% |
| OSTK221007P00022500 | 2022-09-30 3:51PM EDT | 22.50 | 0.35 | 0.27 | 0.40 | -0.48 | -57.83% | 409 | 31 | 77.34% |
| OSTK221007P00023000 | 2022-09-30 1:06PM EDT | 23.00 | 0.36 | 0.43 | 0.57 | -0.38 | -51.35% | 50 | 23 | 79.49% |
| OSTK221007P00024000 | 2022-09-30 3:57PM EDT | 24.00 | 0.87 | 0.73 | 1.00 | -0.12 | -12.12% | 33 | 17 | 77.15% |
| OSTK221007P00024500 | 2022-09-30 2:17PM EDT | 24.50 | 0.81 | 1.03 | 1.21 | -0.60 | -42.55% | 3 | 15 | 77.34% |
| OSTK221007P00025000 | 2022-09-30 3:26PM EDT | 25.00 | 1.35 | 1.29 | 1.44 | -0.93 | -40.79% | 15 | 20 | 73.83% |
| OSTK221007P00026000 | 2022-09-30 3:45PM EDT | 26.00 | 1.96 | 1.99 | 2.11 | +0.05 | +2.62% | 15 | 165 | 73.44% |
| OSTK221007P00026500 | 2022-09-20 11:17AM EDT | 26.50 | 1.91 | 2.19 | 2.52 | 0.00 | - | - | 3 | 64.06% |
| OSTK221007P00027000 | 2022-09-30 3:47PM EDT | 27.00 | 2.71 | 2.55 | 3.00 | +0.35 | +14.83% | 10 | 58 | 62.31% |
| OSTK221007P00029000 | 2022-09-28 11:39AM EDT | 29.00 | 4.35 | 4.50 | 4.90 | 0.00 | - | 1 | 2 | 74.22% |
| OSTK221007P00030000 | 2022-09-23 2:49PM EDT | 30.00 | 6.80 | 5.40 | 5.90 | 0.00 | - | 8 | 18 | 50.00% |
| OSTK221007P00031000 | 2022-08-30 10:02AM EDT | 31.00 | 5.39 | 6.65 | 7.15 | 0.00 | - | - | 1 | 136.91% |
| OSTK221007P00035000 | 2022-08-31 12:47PM EDT | 35.00 | 9.33 | 10.20 | 10.45 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
