Singapore markets close in 3 hours 33 minutes

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
27.83+0.48 (+1.76%)
At close: 04:00PM EDT
28.00 +0.17 (+0.61%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220520C000200002022-05-16 9:31AM EDT20.0010.600.000.000.00-100.00%
OSTK220520C000225002022-04-05 10:07AM EDT22.5021.4012.6014.700.00-222,169.53%
OSTK220520C000250002022-05-17 2:33PM EDT25.005.350.000.000.00-500.00%
OSTK220520C000300002022-05-19 2:45PM EDT30.000.180.000.000.00-108050.00%
OSTK220520C000310002022-05-19 3:30PM EDT31.000.060.000.000.00-7050.00%
OSTK220520C000320002022-05-19 2:16PM EDT32.000.060.000.000.00-22050.00%
OSTK220520C000330002022-05-19 10:01AM EDT33.000.030.000.000.00-13050.00%
OSTK220520C000340002022-05-19 2:01PM EDT34.000.030.000.000.00-28050.00%
OSTK220520C000350002022-05-19 1:56PM EDT35.000.050.000.000.00-7050.00%
OSTK220520C000360002022-05-18 1:54PM EDT36.000.040.000.000.00-15050.00%
OSTK220520C000370002022-05-19 9:38AM EDT37.000.020.000.000.00-4050.00%
OSTK220520C000380002022-05-19 10:42AM EDT38.000.010.000.000.00-16050.00%
OSTK220520C000390002022-05-19 9:31AM EDT39.000.030.000.000.00-2050.00%
OSTK220520C000400002022-05-19 12:18PM EDT40.000.020.000.000.00-6050.00%
OSTK220520C000410002022-05-16 3:08PM EDT41.000.010.000.000.00-108050.00%
OSTK220520C000420002022-05-16 12:29PM EDT42.000.040.000.000.00-40100.00%
OSTK220520C000430002022-05-17 12:42PM EDT43.000.030.000.000.00-30100.00%
OSTK220520C000440002022-05-17 2:56PM EDT44.000.080.000.000.00-1050.00%
OSTK220520C000450002022-05-19 11:00AM EDT45.000.010.000.000.00-1050.00%
OSTK220520C000460002022-05-16 12:46PM EDT46.000.030.000.000.00-4050.00%
OSTK220520C000470002022-05-16 12:28PM EDT47.000.010.000.000.00-4050.00%
OSTK220520C000480002022-05-13 10:57AM EDT48.000.150.000.000.00-1050.00%
OSTK220520C000490002022-05-16 3:33PM EDT49.000.030.000.000.00-9050.00%
OSTK220520C000500002022-05-17 3:49PM EDT50.000.100.000.000.00-1050.00%
OSTK220520C000550002022-05-17 2:49PM EDT55.000.050.000.000.00-55050.00%
OSTK220520C000600002022-05-13 11:25AM EDT60.000.020.000.000.00-67050.00%
OSTK220520C000650002022-05-11 3:07PM EDT65.000.040.000.000.00-1050.00%
OSTK220520C000700002022-05-12 11:33AM EDT70.000.090.000.000.00-4050.00%
OSTK220520C000750002022-05-10 11:48AM EDT75.000.100.000.000.00-1050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK220520P000200002022-05-17 2:25PM EDT20.000.010.000.000.00-1050.00%
OSTK220520P000225002022-05-19 3:44PM EDT22.500.050.000.000.00-10050.00%
OSTK220520P000250002022-05-19 3:24PM EDT25.000.080.000.000.00-11050.00%
OSTK220520P000260002022-05-19 3:57PM EDT26.000.160.000.000.00-21025.00%
OSTK220520P000265002022-05-19 10:42AM EDT26.500.310.000.000.00-4025.00%
OSTK220520P000270002022-05-19 3:07PM EDT27.000.230.000.000.00-8012.50%
OSTK220520P000275002022-05-19 3:54PM EDT27.500.520.000.000.00-1506.25%
OSTK220520P000280002022-05-19 2:47PM EDT28.000.540.000.000.00-1600.00%
OSTK220520P000285002022-05-19 1:37PM EDT28.500.780.000.000.00-400.00%
OSTK220520P000290002022-05-19 9:50AM EDT29.001.900.000.000.00-3000.00%
OSTK220520P000300002022-05-19 3:39PM EDT30.002.220.000.000.00-1100.00%
OSTK220520P000310002022-05-19 10:17AM EDT31.003.020.000.000.00-200.00%
OSTK220520P000320002022-05-19 11:13AM EDT32.003.850.000.000.00-100.00%
OSTK220520P000330002022-05-19 9:39AM EDT33.004.650.000.000.00-3500.00%
OSTK220520P000340002022-05-19 11:37AM EDT34.006.000.000.000.00-600.00%
OSTK220520P000350002022-05-19 2:13PM EDT35.006.300.000.000.00-2200.00%
OSTK220520P000360002022-05-18 9:40AM EDT36.006.900.000.000.00-600.00%
OSTK220520P000370002022-05-17 1:29PM EDT37.006.500.000.000.00-100.00%
OSTK220520P000380002022-05-05 2:06PM EDT38.005.050.000.000.00-100.00%
OSTK220520P000390002022-05-06 12:45PM EDT39.007.280.000.000.00-100.00%
OSTK220520P000400002022-05-19 3:54PM EDT40.0012.250.000.000.00-3800.00%
OSTK220520P000410002022-04-19 11:21AM EDT41.005.1012.8513.250.00--5393.75%
OSTK220520P000420002022-05-05 2:52PM EDT42.006.500.000.000.00-700.00%
OSTK220520P000440002022-05-16 1:58PM EDT44.0015.680.000.000.00-200.00%
OSTK220520P000450002022-05-19 10:38AM EDT45.0016.780.000.000.00-300.00%
OSTK220520P000460002022-04-21 2:22PM EDT46.0011.800.000.000.00--00.00%
OSTK220520P000470002022-05-06 3:43PM EDT47.0012.400.000.000.00-100.00%
OSTK220520P000490002022-05-19 9:32AM EDT49.0021.300.000.000.00-100.00%
OSTK220520P000500002022-05-18 12:47PM EDT50.0022.300.000.000.00-1200.00%
OSTK220520P000550002022-05-12 1:09PM EDT55.0024.200.000.000.00-100.00%
OSTK220520P000600002022-05-18 10:47AM EDT60.0032.000.000.000.00-200.00%
OSTK220520P000650002022-04-19 1:55PM EDT65.0025.9036.9537.450.00-10650.00%
OSTK220520P000700002022-03-25 11:47AM EDT70.0024.2736.0036.900.00-110.00%
OSTK220520P000750002022-05-09 10:13AM EDT75.0040.320.000.000.00-100.00%