OSTK - Overstock.com, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OSTK190621C000075002019-06-04 3:48PM EDT7.502.752.202.650.00-11162.50%
OSTK190621C000080002019-06-18 12:41PM EDT8.001.751.852.10+0.15+9.37%56180.47%
OSTK190621C000085002019-06-17 1:38PM EDT8.501.201.301.800.00-121180.47%
OSTK190621C000090002019-06-18 1:53PM EDT9.000.950.601.15+0.13+15.85%3084171.88%
OSTK190621C000095002019-06-18 12:51PM EDT9.500.450.500.70+0.05+12.50%21292102.34%
OSTK190621C000100002019-06-18 3:49PM EDT10.000.330.250.35+0.11+50.00%9361,89395.31%
OSTK190621C000105002019-06-18 3:59PM EDT10.500.100.100.200.00-316660101.17%
OSTK190621C000110002019-06-18 2:28PM EDT11.000.100.050.10+0.05+100.00%441,958107.81%
OSTK190621C000115002019-06-18 3:14PM EDT11.500.040.000.05-0.01-20.00%114855104.69%
OSTK190621C000120002019-06-18 3:18PM EDT12.000.030.000.05-0.02-40.00%10326126.56%
OSTK190621C000125002019-06-18 1:41PM EDT12.500.020.000.00-0.03-60.00%104,47950.00%
OSTK190621C000130002019-06-05 3:50PM EDT13.000.050.000.750.00-352344.53%
OSTK190621C000135002019-05-29 11:04AM EDT13.500.070.000.500.00-22321.88%
OSTK190621C000140002019-05-30 1:32PM EDT14.000.050.000.100.00-4085231.25%
OSTK190621C000145002019-05-24 10:16AM EDT14.500.150.000.500.00-315367.97%
OSTK190621C000150002019-06-18 12:27PM EDT15.000.040.000.05-0.01-20.00%66,727234.38%
OSTK190621C000160002019-05-22 9:48AM EDT16.000.110.000.050.00--1262.50%
OSTK190621C000175002019-06-14 11:08AM EDT17.500.030.000.050.00-34,678303.13%
OSTK190621C000200002019-05-24 1:49PM EDT20.000.010.000.050.00-45,386359.38%
OSTK190621C000225002019-05-24 12:29PM EDT22.500.010.000.050.00-11,894406.25%
OSTK190621C000250002019-06-07 11:23AM EDT25.000.020.050.550.00-22,968694.53%
OSTK190621C000300002019-06-07 11:23AM EDT30.000.020.000.050.00-31,123518.75%
OSTK190621C000350002019-05-30 2:53PM EDT35.000.040.000.050.00-4345575.00%
OSTK190621C000400002019-05-30 3:31PM EDT40.000.070.000.100.00-11,191684.38%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OSTK190621P000050002019-05-20 2:17PM EDT5.000.050.000.050.00-10239390.63%
OSTK190621P000060002019-06-18 9:36AM EDT6.000.35-0.35+0.30+600.00%11573.44%
OSTK190621P000070002019-06-04 12:54PM EDT7.000.050.000.000.00-85850.00%
OSTK190621P000075002019-06-14 11:05AM EDT7.500.030.000.000.00-837050.00%
OSTK190621P000080002019-06-17 12:34PM EDT8.000.020.000.250.00-4105218.75%
OSTK190621P000085002019-06-14 1:22PM EDT8.500.050.000.10-0.07-58.33%913131.25%
OSTK190621P000090002019-06-18 2:19PM EDT9.000.100.000.100.00-3039992.97%
OSTK190621P000095002019-06-18 3:18PM EDT9.500.200.150.25-0.07-25.93%52364105.47%
OSTK190621P000100002019-06-18 3:57PM EDT10.000.400.300.45-0.10-20.00%2,1403,56491.41%
OSTK190621P000105002019-06-18 11:29AM EDT10.500.650.600.85-0.30-31.58%53796.09%
OSTK190621P000110002019-06-18 9:36AM EDT11.001.230.951.55-0.27-18.00%188142.58%
OSTK190621P000115002019-06-17 12:13AM EDT11.502.001.403.500.00--84396.88%
OSTK190621P000120002019-06-12 3:46PM EDT12.002.001.854.100.00-18441.80%
OSTK190621P000125002019-06-18 3:55PM EDT12.502.832.352.80-0.05-1.74%432,904254.69%
OSTK190621P000130002019-06-06 12:50PM EDT13.003.582.953.500.00-2132245.31%
OSTK190621P000135002019-06-10 12:28PM EDT13.503.883.405.500.00-1010530.47%
OSTK190621P000145002019-06-17 11:46AM EDT14.504.854.406.300.00-33552.34%
OSTK190621P000150002019-06-18 3:17PM EDT15.005.004.905.50-0.22-4.21%211,306312.50%
OSTK190621P000155002019-06-07 3:42PM EDT15.506.095.407.400.00-33615.63%
OSTK190621P000160002019-06-18 11:46AM EDT16.006.035.808.10-0.49-7.52%1024653.13%
OSTK190621P000165002019-05-24 3:53PM EDT16.505.946.408.600.00-77689.84%
OSTK190621P000175002019-06-18 12:05PM EDT17.507.627.508.20+0.20+2.70%35368483.59%
OSTK190621P000200002019-06-18 2:49PM EDT20.0010.169.9010.50-0.29-2.78%22,777459.38%
OSTK190621P000225002019-06-17 12:08PM EDT22.5013.0012.5013.000.00-21,040556.25%
OSTK190621P000250002019-06-17 10:12AM EDT25.0015.0014.9015.600.00-51,347606.25%
OSTK190621P000300002019-06-18 12:15PM EDT30.0020.1019.9020.20-0.10-0.50%202,302645.31%
OSTK190621P000350002019-06-17 11:32AM EDT35.0025.3124.8027.100.00-1241,108.98%
OSTK190621P000400002019-06-18 10:22AM EDT40.0030.2829.7031.90+0.18+0.60%1291,117.19%