U.S. markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
81.41+2.80 (+3.56%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OSTK211001C000500002021-09-20 12:09AM EDT50.0019.6829.9033.750.00--1233.98%
OSTK211001C000550002021-09-17 2:55PM EDT55.0019.7524.9528.550.00-88186.91%
OSTK211001C000600002021-09-23 10:07AM EDT60.0018.9020.2522.950.00-1011135.16%
OSTK211001C000610002021-09-20 12:09AM EDT61.0011.4018.7522.700.00--5142.77%
OSTK211001C000620002021-09-20 12:09AM EDT62.0010.5017.8021.200.00--5107.81%
OSTK211001C000640002021-09-16 1:36PM EDT64.0011.9515.6019.200.00-54202.83%
OSTK211001C000650002021-09-22 12:44PM EDT65.0011.0014.7518.750.00-518118.75%
OSTK211001C000660002021-09-09 10:45AM EDT66.006.4514.1518.000.00--1133.50%
OSTK211001C000670002021-09-24 3:34PM EDT67.0015.2713.2016.25+9.47+163.28%102104.00%
OSTK211001C000680002021-09-22 1:09PM EDT68.007.0212.9014.300.00-152287.30%
OSTK211001C000690002021-09-22 3:54PM EDT69.007.3011.7513.300.00-32673.83%
OSTK211001C000700002021-09-24 11:11AM EDT70.0010.7110.5512.35+1.56+17.05%14457.03%
OSTK211001C000710002021-09-24 1:22PM EDT71.0010.5810.1011.10+2.38+29.02%206070.12%
OSTK211001C000720002021-09-24 12:45PM EDT72.0010.809.0010.40+2.80+35.00%14771.29%
OSTK211001C000730002021-09-24 2:51PM EDT73.009.348.209.45+2.99+47.09%84771.97%
OSTK211001C000740002021-09-24 1:28PM EDT74.007.887.708.55+1.33+20.31%1412278.42%
OSTK211001C000750002021-09-24 3:57PM EDT75.007.106.757.35+2.10+42.00%29919068.21%
OSTK211001C000760002021-09-24 3:42PM EDT76.006.255.956.65+1.55+32.98%12418169.68%
OSTK211001C000770002021-09-24 3:37PM EDT77.005.755.155.70+1.67+40.93%1236365.63%
OSTK211001C000780002021-09-24 3:22PM EDT78.005.004.104.95+2.35+88.68%3412360.16%
OSTK211001C000790002021-09-24 3:28PM EDT79.004.403.604.10+1.80+69.23%1912159.96%
OSTK211001C000800002021-09-24 3:49PM EDT80.003.412.983.40+1.61+89.44%62370758.64%
OSTK211001C000850002021-09-24 3:51PM EDT85.001.151.031.15+0.57+98.28%31558558.35%
OSTK211001C000900002021-09-24 3:59PM EDT90.000.380.340.42+0.17+80.95%29922964.16%
PutsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OSTK211001P000500002021-09-24 10:30AM EDT50.000.030.010.03-0.05-62.50%6326148.44%
OSTK211001P000550002021-09-21 12:15PM EDT55.000.130.000.920.00-3108199.22%
OSTK211001P000600002021-09-23 2:04PM EDT60.000.030.010.88-0.01-25.00%1023161.13%
OSTK211001P000620002021-09-24 1:14PM EDT62.000.050.020.80-0.14-73.68%623144.34%
OSTK211001P000630002021-09-22 3:16PM EDT63.000.190.030.930.00-113142.87%
OSTK211001P000640002021-09-24 12:43PM EDT64.000.200.010.36-0.82-80.39%10163110.16%
OSTK211001P000650002021-09-24 3:59PM EDT65.000.070.000.16-0.10-58.82%3112889.84%
OSTK211001P000660002021-09-23 2:57PM EDT66.000.170.040.570.00-332109.57%
OSTK211001P000670002021-09-24 12:48PM EDT67.000.150.050.40-0.06-28.57%31396.48%
OSTK211001P000680002021-09-24 2:24PM EDT68.000.170.060.18-0.19-52.78%64679.69%
OSTK211001P000690002021-09-24 3:56PM EDT69.000.140.100.21-0.21-60.00%2107178.13%
OSTK211001P000700002021-09-24 3:44PM EDT70.000.200.030.25-0.20-50.00%3,0058971.09%
OSTK211001P000710002021-09-24 10:23AM EDT71.000.420.120.55-0.10-19.23%54080.27%
OSTK211001P000720002021-09-24 3:40PM EDT72.000.280.230.37-0.23-45.10%424871.88%
OSTK211001P000730002021-09-24 1:05PM EDT73.000.390.260.55-0.24-38.10%112571.48%
OSTK211001P000740002021-09-24 3:37PM EDT74.000.420.380.53-0.48-53.33%251767.38%
OSTK211001P000750002021-09-24 3:59PM EDT75.000.590.490.75-0.37-38.54%577267.43%
OSTK211001P000760002021-09-24 3:59PM EDT76.000.700.620.78-0.62-46.97%161863.09%
OSTK211001P000770002021-09-24 3:45PM EDT77.000.880.801.06-0.65-42.48%19862.99%
OSTK211001P000790002021-09-24 3:49PM EDT79.001.391.281.60-1.26-47.55%302959.96%
OSTK211001P000800002021-09-24 3:41PM EDT80.001.721.752.01-1.08-38.57%3,0363261.13%
OSTK211001P000850002021-09-24 12:45PM EDT85.004.004.454.85-4.34-52.04%7957.52%
OSTK211001P000900002021-09-24 11:07AM EDT90.009.908.459.55-10.68-51.90%51265.63%