Singapore markets closed
Straits Times Index
3,166.27 -55.25 (-1.72%) Nikkei
28,751.62 -747.66 (-2.53%) Hang Seng
24,080.52 -659.64 (-2.67%) FTSE 100
7,044.03 -266.34 (-3.64%) BTC-USD
54,745.05 +236.45 (+0.43%) CMC Crypto 200
1,365.60 -89.82 (-6.17%)
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
After hours: 04:48PM EST
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK211203C00075000 | 2021-11-16 2:45PM EST | 75.00 | 33.00 | 16.70 | 19.10 | 0.00 | - | 1 | 2 | 120.41% |
| OSTK211203C00078000 | 2021-10-27 1:13PM EST | 78.00 | 7.00 | 13.85 | 16.20 | 0.00 | - | - | 0 | 108.20% |
| OSTK211203C00080000 | 2021-11-24 12:57PM EST | 80.00 | 14.20 | 12.15 | 14.70 | 0.00 | - | 1 | 13 | 110.16% |
| OSTK211203C00083000 | 2021-10-28 8:42AM EST | 83.00 | 9.25 | 9.65 | 11.55 | 0.00 | - | - | 1 | 95.90% |
| OSTK211203C00085000 | 2021-11-26 10:10AM EST | 85.00 | 9.54 | 8.05 | 9.65 | -0.21 | -2.15% | 1 | 8 | 88.96% |
| OSTK211203C00086000 | 2021-11-19 12:53PM EST | 86.00 | 10.77 | 7.30 | 8.75 | -11.82 | -52.32% | 1 | 1 | 86.18% |
| OSTK211203C00087000 | 2021-11-24 9:32AM EST | 87.00 | 6.00 | 6.65 | 7.60 | 0.00 | - | 1 | 1 | 81.15% |
| OSTK211203C00090000 | 2021-11-26 12:54PM EST | 90.00 | 5.24 | 4.75 | 5.55 | -0.39 | -6.93% | 100 | 13 | 78.81% |
| OSTK211203C00091000 | 2021-11-23 2:35PM EST | 91.00 | 4.24 | 4.05 | 4.95 | 0.00 | - | 62 | 62 | 76.76% |
| OSTK211203C00095000 | 2021-11-26 12:53PM EST | 95.00 | 2.64 | 2.33 | 3.50 | -0.36 | -12.00% | 43 | 23 | 80.76% |
| OSTK211203C00097000 | 2021-11-26 11:35AM EST | 97.00 | 2.19 | 1.68 | 3.45 | -0.38 | -14.79% | 2 | 7 | 87.65% |
| OSTK211203C00098000 | 2021-11-26 12:16PM EST | 98.00 | 2.25 | 1.50 | 2.59 | +0.33 | +17.19% | 22 | 1 | 82.86% |
| OSTK211203C00100000 | 2021-11-26 12:56PM EST | 100.00 | 1.40 | 1.17 | 2.10 | -0.15 | -9.68% | 178 | 105 | 84.96% |
| OSTK211203C00101000 | 2021-11-26 11:31AM EST | 101.00 | 1.64 | 0.98 | 1.62 | +0.58 | +54.72% | 23 | 6 | 81.88% |
| OSTK211203C00103000 | 2021-11-26 12:44PM EST | 103.00 | 1.08 | 0.68 | 2.03 | -0.10 | -8.47% | 8 | 11 | 93.16% |
| OSTK211203C00104000 | 2021-11-26 12:59PM EST | 104.00 | 1.30 | 0.41 | 1.64 | +0.05 | +4.00% | 1 | 18 | 88.38% |
| OSTK211203C00105000 | 2021-11-26 12:59PM EST | 105.00 | 0.62 | 0.56 | 1.02 | -0.52 | -45.61% | 5 | 34 | 85.21% |
| OSTK211203C00106000 | 2021-11-26 10:19AM EST | 106.00 | 0.74 | 0.41 | 1.03 | -0.25 | -25.25% | 3 | 43 | 86.82% |
| OSTK211203C00107000 | 2021-11-24 2:10PM EST | 107.00 | 0.86 | 0.36 | 0.96 | 0.00 | - | 15 | 29 | 88.53% |
| OSTK211203C00108000 | 2021-11-23 2:54PM EST | 108.00 | 0.62 | 0.31 | 1.54 | 0.00 | - | 3 | 8 | 101.95% |
| OSTK211203C00109000 | 2021-11-26 10:03AM EST | 109.00 | 0.56 | 0.31 | 0.83 | +0.08 | +16.67% | 30 | 62 | 92.38% |
| OSTK211203C00110000 | 2021-11-26 12:56PM EST | 110.00 | 0.44 | 0.22 | 0.65 | -0.16 | -26.67% | 44 | 90 | 89.65% |
| OSTK211203C00111000 | 2021-11-24 9:30AM EST | 111.00 | 0.22 | 0.19 | 0.76 | 0.00 | - | 1 | 5 | 95.02% |
| OSTK211203C00112000 | 2021-11-19 12:37PM EST | 112.00 | 3.90 | 0.14 | 1.14 | 0.00 | - | 12 | 11 | 105.96% |
| OSTK211203C00113000 | 2021-11-23 9:50AM EST | 113.00 | 0.80 | 0.10 | 1.08 | 0.00 | - | 1 | 1 | 107.23% |
| OSTK211203C00114000 | 2021-11-23 11:12AM EST | 114.00 | 0.56 | 0.09 | 0.69 | 0.00 | - | 5 | 13 | 100.39% |
| OSTK211203C00115000 | 2021-11-26 12:39PM EST | 115.00 | 0.30 | 0.09 | 0.32 | -0.05 | -14.29% | 4 | 63 | 90.82% |
| OSTK211203C00116000 | 2021-11-24 9:38AM EST | 116.00 | 0.25 | 0.16 | 0.60 | 0.00 | - | 1 | 4 | 105.86% |
| OSTK211203C00118000 | 2021-11-18 1:41PM EST | 118.00 | 1.33 | 0.11 | 0.50 | 0.00 | - | - | 1 | 106.93% |
| OSTK211203C00120000 | 2021-11-23 2:50PM EST | 120.00 | 0.08 | 0.04 | 0.40 | 0.00 | - | 16 | 46 | 105.86% |
| OSTK211203C00125000 | 2021-11-24 3:25PM EST | 125.00 | 0.10 | 0.02 | 0.50 | 0.00 | - | 5 | 19 | 122.27% |
| OSTK211203C00130000 | 2021-11-26 11:40AM EST | 130.00 | 0.07 | 0.01 | 0.15 | -0.03 | -30.00% | 12 | 15 | 112.11% |
| OSTK211203C00135000 | 2021-11-24 2:06PM EST | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 126.17% |
| OSTK211203C00140000 | 2021-11-24 3:25PM EST | 140.00 | 0.05 | 0.00 | 1.18 | 0.00 | - | 12 | 5 | 182.81% |
| OSTK211203C00145000 | 2021-11-05 1:42PM EST | 145.00 | 0.83 | 0.00 | 0.77 | 0.00 | - | 1 | 1 | 179.49% |
| OSTK211203C00150000 | 2021-11-26 11:58AM EST | 150.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 21 | 4 | 164.45% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK211203P00075000 | 2021-11-26 11:34AM EST | 75.00 | 0.51 | 0.12 | 1.35 | -0.05 | -8.93% | 10 | 3 | 121.19% |
| OSTK211203P00076000 | 2021-11-24 11:20AM EST | 76.00 | 0.48 | 0.05 | 1.45 | 0.00 | - | 2 | 0 | 116.02% |
| OSTK211203P00077000 | 2021-11-24 11:21AM EST | 77.00 | 0.53 | 0.35 | 1.41 | 0.00 | - | 3 | 4 | 115.58% |
| OSTK211203P00080000 | 2021-11-26 12:58PM EST | 80.00 | 0.58 | 0.48 | 1.00 | -0.21 | -26.58% | 1 | 34 | 92.33% |
| OSTK211203P00081000 | 2021-11-17 2:13PM EST | 81.00 | 0.42 | 0.39 | 1.43 | 0.00 | - | 1 | 1 | 92.68% |
| OSTK211203P00082000 | 2021-11-26 12:44PM EST | 82.00 | 0.87 | 0.48 | 1.53 | -0.12 | -12.12% | 3 | 12 | 89.80% |
| OSTK211203P00084000 | 2021-11-24 1:43PM EST | 84.00 | 1.01 | 0.49 | 1.89 | 0.00 | - | 17 | 15 | 82.81% |
| OSTK211203P00085000 | 2021-11-26 12:51PM EST | 85.00 | 1.55 | 1.07 | 1.83 | +0.24 | +18.32% | 15 | 45 | 83.30% |
| OSTK211203P00086000 | 2021-11-26 10:46AM EST | 86.00 | 1.38 | 1.17 | 1.91 | -0.47 | -25.41% | 13 | 7 | 78.71% |
| OSTK211203P00087000 | 2021-11-26 9:59AM EST | 87.00 | 1.45 | 1.44 | 2.23 | -0.15 | -9.37% | 7 | 9 | 78.61% |
| OSTK211203P00088000 | 2021-11-26 10:15AM EST | 88.00 | 2.30 | 1.74 | 2.92 | +0.37 | +19.17% | 2 | 6 | 82.13% |
| OSTK211203P00090000 | 2021-11-26 12:11PM EST | 90.00 | 2.58 | 2.50 | 3.40 | +0.03 | +1.18% | 15 | 43 | 78.42% |
| OSTK211203P00091000 | 2021-11-26 12:55PM EST | 91.00 | 3.49 | 2.61 | 3.90 | -0.06 | -1.69% | 9 | 15 | 75.44% |
| OSTK211203P00092500 | 2021-11-26 12:35PM EST | 92.50 | 3.42 | 3.30 | 4.50 | -0.88 | -20.47% | 2 | 3 | 73.29% |
| OSTK211203P00093000 | 2021-11-23 12:48PM EST | 93.00 | 4.95 | 3.85 | 4.70 | 0.00 | - | 2 | 3 | 75.32% |
| OSTK211203P00094000 | 2021-11-24 10:23AM EST | 94.00 | 4.30 | 4.30 | 5.45 | -0.83 | -16.18% | 1 | 26 | 75.83% |
| OSTK211203P00095000 | 2021-11-26 12:40PM EST | 95.00 | 4.78 | 5.05 | 6.00 | -0.47 | -8.95% | 5 | 43 | 76.56% |
| OSTK211203P00096000 | 2021-11-26 9:50AM EST | 96.00 | 5.30 | 5.60 | 7.40 | -2.20 | -29.33% | 2 | 5 | 83.25% |
| OSTK211203P00097000 | 2021-11-23 10:08AM EST | 97.00 | 4.85 | 6.45 | 7.65 | 0.00 | - | 3 | 11 | 80.57% |
| OSTK211203P00098000 | 2021-11-24 12:55PM EST | 98.00 | 6.94 | 7.15 | 8.30 | 0.00 | - | 4 | 27 | 79.79% |
| OSTK211203P00099000 | 2021-11-26 12:02PM EST | 99.00 | 7.50 | 8.00 | 9.35 | -2.55 | -25.37% | 1 | 17 | 84.52% |
| OSTK211203P00100000 | 2021-11-26 12:30PM EST | 100.00 | 8.47 | 8.65 | 9.65 | -0.55 | -6.10% | 22 | 51 | 77.49% |
| OSTK211203P00101000 | 2021-11-24 1:26PM EST | 101.00 | 9.00 | 9.55 | 10.75 | 0.00 | - | 1 | 6 | 82.67% |
| OSTK211203P00102000 | 2021-11-26 9:35AM EST | 102.00 | 8.69 | 10.30 | 11.95 | -1.43 | -14.13% | 1 | 54 | 86.96% |
| OSTK211203P00103000 | 2021-11-26 10:00AM EST | 103.00 | 9.65 | 10.90 | 13.25 | -2.07 | -17.66% | 2 | 34 | 90.43% |
| OSTK211203P00104000 | 2021-11-23 2:10PM EST | 104.00 | 13.60 | 11.80 | 13.55 | 0.00 | - | 2 | 16 | 83.11% |
| OSTK211203P00105000 | 2021-11-24 2:13PM EST | 105.00 | 13.35 | 12.75 | 14.55 | 0.00 | - | 1 | 30 | 86.52% |
| OSTK211203P00106000 | 2021-11-22 9:58AM EST | 106.00 | 2.90 | 13.60 | 15.35 | 0.00 | - | 1 | 7 | 84.47% |
| OSTK211203P00107000 | 2021-11-23 9:54AM EST | 107.00 | 10.05 | 14.60 | 16.20 | 0.00 | - | 1 | 6 | 85.35% |
| OSTK211203P00108000 | 2021-11-23 3:15PM EST | 108.00 | 16.10 | 15.40 | 17.25 | 0.00 | - | 3 | 4 | 85.94% |
| OSTK211203P00109000 | 2021-11-24 2:31PM EST | 109.00 | 16.65 | 15.50 | 18.55 | 0.00 | - | 1 | 9 | 73.05% |
| OSTK211203P00110000 | 2021-11-26 10:53AM EST | 110.00 | 18.36 | 17.15 | 19.45 | +0.66 | +3.73% | 1 | 8 | 91.89% |
| OSTK211203P00111000 | 2021-11-24 10:31AM EST | 111.00 | 18.54 | 18.25 | 20.75 | 0.00 | - | 3 | 3 | 104.20% |
| OSTK211203P00115000 | 2021-11-23 10:18AM EST | 115.00 | 18.40 | 21.65 | 24.05 | 0.00 | - | 6 | 6 | 67.97% |
| OSTK211203P00118000 | 2021-11-18 1:41PM EST | 118.00 | 13.28 | 24.40 | 27.75 | 0.00 | - | - | 1 | 103.32% |
| OSTK211203P00130000 | 2021-11-17 2:10PM EST | 130.00 | 24.15 | 36.50 | 40.00 | 0.00 | - | 1 | 2 | 147.85% |
© 2021 Yahoo. All rights reserved.
