OSTK - Overstock.com, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OSTK190823C000085002019-07-11 9:34AM EDT8.509.3014.4018.900.00--02,848.44%
OSTK190823C000090002019-07-17 10:28AM EDT9.009.108.209.100.00-100.00%
OSTK190823C000100002019-08-14 2:14PM EDT10.005.908.409.800.00--3325.00%
OSTK190823C000120002019-08-19 12:05AM EDT12.007.106.307.900.00--11240.63%
OSTK190823C000125002019-07-17 3:52PM EDT12.506.605.106.100.00-1100.00%
OSTK190823C000130002019-08-20 10:19AM EDT13.006.605.306.90+1.70+34.69%22203.13%
OSTK190823C000135002019-08-20 10:22AM EDT13.506.404.806.30+1.70+36.17%55451.56%
OSTK190823C000140002019-08-14 11:59AM EDT14.002.954.405.500.00-221342.19%
OSTK190823C000145002019-08-15 12:12PM EDT14.504.403.805.200.00-30364.45%
OSTK190823C000150002019-08-19 2:35PM EDT15.004.203.504.700.00-1016135.94%
OSTK190823C000155002019-08-19 3:53PM EDT15.503.502.854.100.00-838283.20%
OSTK190823C000160002019-08-20 10:06AM EDT16.003.602.653.40+0.85+30.91%10117210.55%
OSTK190823C000165002019-08-20 10:25AM EDT16.503.562.153.30+1.66+87.37%1032141.41%
OSTK190823C000170002019-08-20 10:36AM EDT17.003.001.852.65+0.34+12.78%5450126.56%
OSTK190823C000175002019-08-20 1:43PM EDT17.502.451.402.25+0.50+25.64%14160120.70%
OSTK190823C000180002019-08-20 3:59PM EDT18.001.441.251.55-0.01-0.69%173645110.16%
OSTK190823C000185002019-08-20 3:57PM EDT18.501.100.751.35-0.10-8.33%70488106.45%
OSTK190823C000190002019-08-20 3:01PM EDT19.000.850.701.200.00-143514132.03%
OSTK190823C000195002019-08-20 3:42PM EDT19.500.600.350.85-0.05-7.69%120153113.67%
OSTK190823C000200002019-08-20 3:56PM EDT20.000.500.450.550.00-9331,278125.39%
OSTK190823C000205002019-08-20 3:33PM EDT20.500.340.250.40-0.18-34.62%9498119.53%
OSTK190823C000210002019-08-20 3:57PM EDT21.000.250.050.30-0.05-16.67%190555109.38%
OSTK190823C000215002019-08-20 2:36PM EDT21.500.250.050.40-0.05-16.67%30132137.11%
OSTK190823C000220002019-08-20 3:20PM EDT22.000.150.000.30-0.10-40.00%28225134.38%
OSTK190823C000225002019-08-20 12:21PM EDT22.500.200.050.20-0.01-4.76%119173141.41%
OSTK190823C000230002019-08-20 1:45PM EDT23.000.150.000.15-0.10-40.00%223208136.72%
OSTK190823C000235002019-08-20 3:48PM EDT23.500.100.000.15-0.15-60.00%32117148.44%
OSTK190823C000240002019-08-20 11:17AM EDT24.000.170.000.15+0.08+88.89%229160.16%
OSTK190823C000245002019-08-19 12:01PM EDT24.500.080.050.050.00-126157.81%
OSTK190823C000250002019-08-20 1:00PM EDT25.000.040.000.05-0.01-20.00%11411148.44%
OSTK190823C000260002019-08-20 12:33PM EDT26.000.050.050.05-0.05-50.00%6382186.72%
OSTK190823C000270002019-08-20 12:33PM EDT27.000.050.000.10-0.15-75.00%485204.69%
OSTK190823C000280002019-08-19 12:01PM EDT28.000.100.000.600.00-152323.05%
OSTK190823C000290002019-08-12 1:09PM EDT29.000.800.000.050.00-2220214.06%
OSTK190823C000300002019-08-16 2:23PM EDT30.000.050.000.100.00-4150253.13%
OSTK190823C000310002019-08-19 12:05AM EDT31.001.00-0.600.00--40458.98%
OSTK190823C000350002019-08-19 12:05AM EDT35.000.25-0.600.00--20530.08%
OSTK190823C000370002019-08-19 12:05AM EDT37.000.15-0.300.00--2474.22%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OSTK190823P000085002019-08-14 1:12PM EDT8.500.100.000.050.00-50131412.50%
OSTK190823P000090002019-07-29 10:58AM EDT9.000.120.000.050.00-11384.38%
OSTK190823P000100002019-08-14 9:30AM EDT10.000.100.000.050.00-2104334.38%
OSTK190823P000105002019-07-26 10:23AM EDT10.500.100.000.600.00-112510.94%
OSTK190823P000110002019-08-14 1:09PM EDT11.000.140.000.600.00-27478.13%
OSTK190823P000115002019-08-15 1:53PM EDT11.500.050.000.600.00-1638446.88%
OSTK190823P000120002019-08-06 2:33PM EDT12.000.170.000.450.00-137385.94%
OSTK190823P000125002019-07-26 3:47PM EDT12.500.220.000.600.00-147388.28%
OSTK190823P000130002019-08-15 1:38PM EDT13.000.150.050.100.00-2563256.25%
OSTK190823P000135002019-08-19 9:54AM EDT13.500.050.000.100.00-526217.19%
OSTK190823P000140002019-08-16 2:40PM EDT14.000.100.000.050.00-1045175.00%
OSTK190823P000145002019-08-19 1:22PM EDT14.500.050.000.450.00-403435256.25%
OSTK190823P000150002019-08-20 3:12PM EDT15.000.020.000.05-0.03-60.00%19446140.63%
OSTK190823P000155002019-08-19 12:01PM EDT15.500.080.000.050.00-279125.00%
OSTK190823P000160002019-08-20 3:12PM EDT16.000.100.000.10-0.04-28.57%13106124.22%
OSTK190823P000165002019-08-20 10:49AM EDT16.500.090.050.35-0.11-55.00%7245156.25%
OSTK190823P000170002019-08-20 1:40PM EDT17.000.150.050.40-0.15-50.00%2081,386139.84%
OSTK190823P000175002019-08-20 2:04PM EDT17.500.200.100.70-0.29-59.18%2997150.78%
OSTK190823P000180002019-08-20 3:48PM EDT18.000.350.300.50-0.25-41.67%829157123.83%
OSTK190823P000185002019-08-20 3:59PM EDT18.500.650.200.75-0.15-18.75%4529107.23%
OSTK190823P000190002019-08-20 3:59PM EDT19.000.850.750.95-0.15-15.00%145137129.30%
OSTK190823P000195002019-08-20 11:16AM EDT19.501.070.701.55-0.38-26.21%2652128.91%
OSTK190823P000200002019-08-20 3:46PM EDT20.001.501.051.90-0.05-3.23%79180133.79%
OSTK190823P000205002019-08-20 3:54PM EDT20.501.871.552.20-2.33-55.48%1530141.41%
OSTK190823P000210002019-08-20 10:23AM EDT21.001.731.802.70-0.82-32.16%148140.04%
OSTK190823P000215002019-08-20 12:08PM EDT21.502.402.153.30+0.85+54.84%453153.52%
OSTK190823P000220002019-08-20 10:41AM EDT22.002.552.553.40-1.05-29.17%335103.91%
OSTK190823P000225002019-08-20 11:33AM EDT22.503.002.954.20-1.86-38.27%979150.39%
OSTK190823P000230002019-08-20 10:28AM EDT23.003.304.005.20-1.00-23.26%1179274.61%
OSTK190823P000235002019-08-16 2:52PM EDT23.505.603.705.300.00-15150.78%
OSTK190823P000240002019-08-20 9:59AM EDT24.005.054.405.70-0.65-11.40%623181.25%
OSTK190823P000245002019-08-19 12:05AM EDT24.506.604.906.200.00--11192.97%
OSTK190823P000250002019-08-19 9:39AM EDT25.007.105.306.600.00-321153.13%
OSTK190823P000260002019-08-19 12:29PM EDT26.007.106.407.600.00-121203.91%
OSTK190823P000270002019-08-19 12:05AM EDT27.006.007.008.800.00---427.34%
OSTK190823P000280002019-07-25 11:26AM EDT28.0010.008.209.800.00--5240.63%