Singapore markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
92.18-0.62 (-0.67%)
At close: 1:00PM EST
91.80 -0.38 (-0.41%)
After hours: 04:48PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK211203C000750002021-11-16 2:45PM EST75.0033.0016.7019.100.00-12120.41%
OSTK211203C000780002021-10-27 1:13PM EST78.007.0013.8516.200.00--0108.20%
OSTK211203C000800002021-11-24 12:57PM EST80.0014.2012.1514.700.00-113110.16%
OSTK211203C000830002021-10-28 8:42AM EST83.009.259.6511.550.00--195.90%
OSTK211203C000850002021-11-26 10:10AM EST85.009.548.059.65-0.21-2.15%1888.96%
OSTK211203C000860002021-11-19 12:53PM EST86.0010.777.308.75-11.82-52.32%1186.18%
OSTK211203C000870002021-11-24 9:32AM EST87.006.006.657.600.00-1181.15%
OSTK211203C000900002021-11-26 12:54PM EST90.005.244.755.55-0.39-6.93%1001378.81%
OSTK211203C000910002021-11-23 2:35PM EST91.004.244.054.950.00-626276.76%
OSTK211203C000950002021-11-26 12:53PM EST95.002.642.333.50-0.36-12.00%432380.76%
OSTK211203C000970002021-11-26 11:35AM EST97.002.191.683.45-0.38-14.79%2787.65%
OSTK211203C000980002021-11-26 12:16PM EST98.002.251.502.59+0.33+17.19%22182.86%
OSTK211203C001000002021-11-26 12:56PM EST100.001.401.172.10-0.15-9.68%17810584.96%
OSTK211203C001010002021-11-26 11:31AM EST101.001.640.981.62+0.58+54.72%23681.88%
OSTK211203C001030002021-11-26 12:44PM EST103.001.080.682.03-0.10-8.47%81193.16%
OSTK211203C001040002021-11-26 12:59PM EST104.001.300.411.64+0.05+4.00%11888.38%
OSTK211203C001050002021-11-26 12:59PM EST105.000.620.561.02-0.52-45.61%53485.21%
OSTK211203C001060002021-11-26 10:19AM EST106.000.740.411.03-0.25-25.25%34386.82%
OSTK211203C001070002021-11-24 2:10PM EST107.000.860.360.960.00-152988.53%
OSTK211203C001080002021-11-23 2:54PM EST108.000.620.311.540.00-38101.95%
OSTK211203C001090002021-11-26 10:03AM EST109.000.560.310.83+0.08+16.67%306292.38%
OSTK211203C001100002021-11-26 12:56PM EST110.000.440.220.65-0.16-26.67%449089.65%
OSTK211203C001110002021-11-24 9:30AM EST111.000.220.190.760.00-1595.02%
OSTK211203C001120002021-11-19 12:37PM EST112.003.900.141.140.00-1211105.96%
OSTK211203C001130002021-11-23 9:50AM EST113.000.800.101.080.00-11107.23%
OSTK211203C001140002021-11-23 11:12AM EST114.000.560.090.690.00-513100.39%
OSTK211203C001150002021-11-26 12:39PM EST115.000.300.090.32-0.05-14.29%46390.82%
OSTK211203C001160002021-11-24 9:38AM EST116.000.250.160.600.00-14105.86%
OSTK211203C001180002021-11-18 1:41PM EST118.001.330.110.500.00--1106.93%
OSTK211203C001200002021-11-23 2:50PM EST120.000.080.040.400.00-1646105.86%
OSTK211203C001250002021-11-24 3:25PM EST125.000.100.020.500.00-519122.27%
OSTK211203C001300002021-11-26 11:40AM EST130.000.070.010.15-0.03-30.00%1215112.11%
OSTK211203C001350002021-11-24 2:06PM EST135.000.050.000.200.00-100126.17%
OSTK211203C001400002021-11-24 3:25PM EST140.000.050.001.180.00-125182.81%
OSTK211203C001450002021-11-05 1:42PM EST145.000.830.000.770.00-11179.49%
OSTK211203C001500002021-11-26 11:58AM EST150.000.050.000.310.00-214164.45%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK211203P000750002021-11-26 11:34AM EST75.000.510.121.35-0.05-8.93%103121.19%
OSTK211203P000760002021-11-24 11:20AM EST76.000.480.051.450.00-20116.02%
OSTK211203P000770002021-11-24 11:21AM EST77.000.530.351.410.00-34115.58%
OSTK211203P000800002021-11-26 12:58PM EST80.000.580.481.00-0.21-26.58%13492.33%
OSTK211203P000810002021-11-17 2:13PM EST81.000.420.391.430.00-1192.68%
OSTK211203P000820002021-11-26 12:44PM EST82.000.870.481.53-0.12-12.12%31289.80%
OSTK211203P000840002021-11-24 1:43PM EST84.001.010.491.890.00-171582.81%
OSTK211203P000850002021-11-26 12:51PM EST85.001.551.071.83+0.24+18.32%154583.30%
OSTK211203P000860002021-11-26 10:46AM EST86.001.381.171.91-0.47-25.41%13778.71%
OSTK211203P000870002021-11-26 9:59AM EST87.001.451.442.23-0.15-9.37%7978.61%
OSTK211203P000880002021-11-26 10:15AM EST88.002.301.742.92+0.37+19.17%2682.13%
OSTK211203P000900002021-11-26 12:11PM EST90.002.582.503.40+0.03+1.18%154378.42%
OSTK211203P000910002021-11-26 12:55PM EST91.003.492.613.90-0.06-1.69%91575.44%
OSTK211203P000925002021-11-26 12:35PM EST92.503.423.304.50-0.88-20.47%2373.29%
OSTK211203P000930002021-11-23 12:48PM EST93.004.953.854.700.00-2375.32%
OSTK211203P000940002021-11-24 10:23AM EST94.004.304.305.45-0.83-16.18%12675.83%
OSTK211203P000950002021-11-26 12:40PM EST95.004.785.056.00-0.47-8.95%54376.56%
OSTK211203P000960002021-11-26 9:50AM EST96.005.305.607.40-2.20-29.33%2583.25%
OSTK211203P000970002021-11-23 10:08AM EST97.004.856.457.650.00-31180.57%
OSTK211203P000980002021-11-24 12:55PM EST98.006.947.158.300.00-42779.79%
OSTK211203P000990002021-11-26 12:02PM EST99.007.508.009.35-2.55-25.37%11784.52%
OSTK211203P001000002021-11-26 12:30PM EST100.008.478.659.65-0.55-6.10%225177.49%
OSTK211203P001010002021-11-24 1:26PM EST101.009.009.5510.750.00-1682.67%
OSTK211203P001020002021-11-26 9:35AM EST102.008.6910.3011.95-1.43-14.13%15486.96%
OSTK211203P001030002021-11-26 10:00AM EST103.009.6510.9013.25-2.07-17.66%23490.43%
OSTK211203P001040002021-11-23 2:10PM EST104.0013.6011.8013.550.00-21683.11%
OSTK211203P001050002021-11-24 2:13PM EST105.0013.3512.7514.550.00-13086.52%
OSTK211203P001060002021-11-22 9:58AM EST106.002.9013.6015.350.00-1784.47%
OSTK211203P001070002021-11-23 9:54AM EST107.0010.0514.6016.200.00-1685.35%
OSTK211203P001080002021-11-23 3:15PM EST108.0016.1015.4017.250.00-3485.94%
OSTK211203P001090002021-11-24 2:31PM EST109.0016.6515.5018.550.00-1973.05%
OSTK211203P001100002021-11-26 10:53AM EST110.0018.3617.1519.45+0.66+3.73%1891.89%
OSTK211203P001110002021-11-24 10:31AM EST111.0018.5418.2520.750.00-33104.20%
OSTK211203P001150002021-11-23 10:18AM EST115.0018.4021.6524.050.00-6667.97%
OSTK211203P001180002021-11-18 1:41PM EST118.0013.2824.4027.750.00--1103.32%
OSTK211203P001300002021-11-17 2:10PM EST130.0024.1536.5040.000.00-12147.85%