Singapore markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
24.35-0.17 (-0.69%)
At close: 04:00PM EDT
24.32 -0.03 (-0.12%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK221007C000200002022-09-26 9:41AM EDT20.004.704.204.650.00-1092.19%
OSTK221007C000210002022-09-28 9:40AM EDT21.002.953.253.650.00-2078.91%
OSTK221007C000235002022-09-29 2:37PM EDT23.501.741.461.610.00-5979.88%
OSTK221007C000240002022-09-30 3:00PM EDT24.001.341.161.30+0.10+8.06%63278.32%
OSTK221007C000245002022-09-30 3:40PM EDT24.500.960.901.03-0.34-26.15%41776.95%
OSTK221007C000250002022-09-30 3:43PM EDT25.000.780.680.80-0.14-15.22%8313475.78%
OSTK221007C000260002022-09-30 3:57PM EDT26.000.410.400.47-0.11-21.15%968976.37%
OSTK221007C000265002022-09-30 3:54PM EDT26.500.330.270.31-0.30-47.62%1094273.05%
OSTK221007C000270002022-09-30 3:34PM EDT27.000.240.180.25-0.09-27.27%3032574.02%
OSTK221007C000275002022-09-30 12:07PM EDT27.500.200.120.19-0.02-9.09%313774.22%
OSTK221007C000280002022-09-30 3:09PM EDT28.000.140.100.15-0.02-12.50%503877.15%
OSTK221007C000285002022-09-30 1:07PM EDT28.500.120.070.140.00-231180.47%
OSTK221007C000290002022-09-29 2:50PM EDT29.000.110.060.210.00-122292.58%
OSTK221007C000300002022-09-30 11:12AM EDT30.000.050.020.090.00-484586.72%
OSTK221007C000310002022-09-29 11:55AM EDT31.000.050.030.120.00-145103.52%
OSTK221007C000320002022-09-27 9:30AM EDT32.000.130.010.070.00-432102.34%
OSTK221007C000330002022-09-21 11:14AM EDT33.000.020.000.05-0.18-90.00%2021103.13%
OSTK221007C000340002022-09-20 11:48AM EDT34.000.200.000.060.00-211115.63%
OSTK221007C000350002022-09-28 12:31PM EDT35.000.040.000.140.00-416141.02%
OSTK221007C000360002022-09-28 10:39AM EDT36.000.030.010.100.00-16143.75%
OSTK221007C000370002022-09-27 9:34AM EDT37.000.010.000.140.00-57157.81%
OSTK221007C000380002022-09-12 2:46PM EDT38.000.450.000.140.00--6165.63%
OSTK221007C000400002022-09-15 2:11PM EDT40.000.100.000.140.00-18181.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OSTK221007P000180002022-09-30 11:46AM EDT18.000.090.010.07+0.03+50.00%17116.41%
OSTK221007P000190002022-09-30 3:00PM EDT19.000.040.010.13-0.06-60.00%126109.38%
OSTK221007P000200002022-09-30 11:33AM EDT20.000.050.050.16-0.05-50.00%36299.61%
OSTK221007P000210002022-09-30 3:34PM EDT21.000.180.100.15-0.13-41.94%8530983.59%
OSTK221007P000220002022-09-30 1:52PM EDT22.000.220.240.31-0.13-37.14%22783.01%
OSTK221007P000225002022-09-30 3:51PM EDT22.500.350.270.40-0.48-57.83%4093177.34%
OSTK221007P000230002022-09-30 1:06PM EDT23.000.360.430.57-0.38-51.35%502379.49%
OSTK221007P000240002022-09-30 3:57PM EDT24.000.870.731.00-0.12-12.12%331777.15%
OSTK221007P000245002022-09-30 2:17PM EDT24.500.811.031.21-0.60-42.55%31577.34%
OSTK221007P000250002022-09-30 3:26PM EDT25.001.351.291.44-0.93-40.79%152073.83%
OSTK221007P000260002022-09-30 3:45PM EDT26.001.961.992.11+0.05+2.62%1516573.44%
OSTK221007P000265002022-09-20 11:17AM EDT26.501.912.192.520.00--364.06%
OSTK221007P000270002022-09-30 3:47PM EDT27.002.712.553.00+0.35+14.83%105862.31%
OSTK221007P000290002022-09-28 11:39AM EDT29.004.354.504.900.00-1274.22%
OSTK221007P000300002022-09-23 2:49PM EDT30.006.805.405.900.00-81850.00%
OSTK221007P000310002022-08-30 10:02AM EDT31.005.396.657.150.00--1136.91%
OSTK221007P000350002022-08-31 12:47PM EDT35.009.3310.2010.450.00--00.00%