OSTK - Overstock.com, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230609C00016000 | 2023-06-01 2:48PM EDT | 16.00 | 3.20 | 3.40 | 3.70 | 0.00 | - | - | 50 | 125.78% |
| OSTK230609C00016500 | 2023-06-01 12:19PM EDT | 16.50 | 2.06 | 2.90 | 3.20 | 0.00 | - | - | 33 | 110.94% |
| OSTK230609C00017000 | 2023-05-30 10:08AM EDT | 17.00 | 1.64 | 2.55 | 2.70 | 0.00 | - | 1 | 1 | 70.31% |
| OSTK230609C00017500 | 2023-06-02 9:30AM EDT | 17.50 | 2.00 | 2.00 | 2.20 | 0.00 | - | 1 | 10 | 81.25% |
| OSTK230609C00018000 | 2023-06-02 3:01PM EDT | 18.00 | 1.60 | 1.55 | 1.70 | 0.00 | - | 29 | 127 | 66.02% |
| OSTK230609C00018500 | 2023-06-05 1:52PM EDT | 18.50 | 1.20 | 1.15 | 1.35 | +0.03 | +2.56% | 7 | 174 | 59.38% |
| OSTK230609C00019000 | 2023-06-02 1:39PM EDT | 19.00 | 0.94 | 0.75 | 0.90 | 0.00 | - | 68 | 131 | 51.56% |
| OSTK230609C00019500 | 2023-06-05 1:12PM EDT | 19.50 | 0.68 | 0.50 | 0.60 | +0.08 | +13.33% | 36 | 65 | 54.69% |
| OSTK230609C00020000 | 2023-06-05 12:56PM EDT | 20.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 57 | 284 | 56.84% |
| OSTK230609C00020500 | 2023-06-05 1:12PM EDT | 20.50 | 0.23 | 0.15 | 0.25 | -0.01 | -4.17% | 34 | 51 | 57.03% |
| OSTK230609C00021000 | 2023-06-05 10:47AM EDT | 21.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 13 | 347 | 60.55% |
| OSTK230609C00021500 | 2023-06-05 11:34AM EDT | 21.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 45 | 33 | 62.89% |
| OSTK230609C00022000 | 2023-06-05 10:56AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 55 | 18 | 57.81% |
| OSTK230609C00022500 | 2023-06-05 10:29AM EDT | 22.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 5 | 15 | 76.56% |
| OSTK230609C00023000 | 2023-06-02 12:21PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 85.94% |
| OSTK230609C00023500 | 2023-05-12 9:49AM EDT | 23.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 103.13% |
| OSTK230609C00024000 | 2023-05-12 11:08AM EDT | 24.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 103.13% |
| OSTK230609C00025000 | 2023-06-02 3:56PM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 25 | 118.75% |
| OSTK230609C00026000 | 2023-05-09 3:30PM EDT | 26.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 134.38% |
| OSTK230609C00027000 | 2023-05-12 10:25AM EDT | 27.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 148.44% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK230609P00014000 | 2023-05-25 10:20AM EDT | 14.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 39 | 145.31% |
| OSTK230609P00014500 | 2023-05-10 3:26PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 131.25% |
| OSTK230609P00015000 | 2023-05-30 11:49AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 118.75% |
| OSTK230609P00015500 | 2023-05-08 1:21PM EDT | 15.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 106.25% |
| OSTK230609P00016000 | 2023-06-02 12:52PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 35 | 107.81% |
| OSTK230609P00016500 | 2023-06-02 9:38AM EDT | 16.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 59 | 93.75% |
| OSTK230609P00017000 | 2023-06-02 10:46AM EDT | 17.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 2 | 62 | 80.47% |
| OSTK230609P00017500 | 2023-06-02 1:10PM EDT | 17.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 15 | 70 | 67.58% |
| OSTK230609P00018000 | 2023-06-05 1:39PM EDT | 18.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 14 | 221 | 60.55% |
| OSTK230609P00018500 | 2023-06-05 11:51AM EDT | 18.50 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 53 | 29 | 55.08% |
| OSTK230609P00019000 | 2023-06-05 1:51PM EDT | 19.00 | 0.25 | 0.20 | 0.30 | -0.09 | -26.47% | 14 | 143 | 54.69% |
| OSTK230609P00019500 | 2023-06-05 1:15PM EDT | 19.50 | 0.40 | 0.45 | 0.50 | -0.10 | -20.00% | 14 | 10 | 57.42% |
| OSTK230609P00020000 | 2023-06-05 9:37AM EDT | 20.00 | 0.68 | 0.70 | 0.85 | -0.18 | -20.93% | 1 | 22 | 59.77% |
| OSTK230609P00020500 | 2023-05-25 3:44PM EDT | 20.50 | 2.91 | 1.10 | 1.20 | 0.00 | - | 1 | 2 | 63.67% |
| OSTK230609P00021000 | 2023-06-02 3:07PM EDT | 21.00 | 1.65 | 1.50 | 1.65 | 0.00 | - | 24 | 25 | 68.36% |
| OSTK230609P00021500 | 2023-05-25 12:25PM EDT | 21.50 | 3.88 | 1.95 | 2.10 | 0.00 | - | 1 | 0 | 73.05% |
| OSTK230609P00022000 | 2023-05-30 2:26PM EDT | 22.00 | 3.10 | 2.40 | 2.55 | 0.00 | - | 2 | 51 | 73.83% |
| OSTK230609P00022500 | 2023-05-31 11:22AM EDT | 22.50 | 4.20 | 2.90 | 3.00 | 0.00 | - | 2 | 2 | 76.56% |
| OSTK230609P00023000 | 2023-05-18 11:21AM EDT | 23.00 | 4.23 | 3.40 | 3.60 | 0.00 | - | 17 | 17 | 100.78% |
| OSTK230609P00024000 | 2023-05-02 1:57PM EDT | 24.00 | 4.50 | 5.00 | 5.40 | 0.00 | - | 1 | 1 | 235.55% |
© 2023 Yahoo. All rights reserved.