Canada markets open in 5 hours 37 minutes

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
79.34+4.86 (+6.53%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OSTK200925C000590002020-09-21 11:37AM EDT59.0014.900.000.000.00-300.00%
OSTK200925C000600002020-09-22 3:41PM EDT60.0018.720.000.000.00-300.00%
OSTK200925C000605002020-09-21 12:00AM EDT60.5012.650.000.000.00--00.00%
OSTK200925C000610002020-09-21 12:00AM EDT61.0011.450.000.000.00-100.00%
OSTK200925C000615002020-09-11 2:50PM EDT61.5012.630.000.000.00-100.00%
OSTK200925C000620002020-09-21 12:00AM EDT62.0011.080.000.000.00-200.00%
OSTK200925C000625002020-09-14 11:02AM EDT62.5013.670.000.000.00-400.00%
OSTK200925C000630002020-09-22 1:43PM EDT63.0016.400.000.000.00-200.00%
OSTK200925C000635002020-09-21 12:00AM EDT63.5013.000.000.000.00---0.00%
OSTK200925C000640002020-09-22 9:56AM EDT64.0010.000.000.000.00-200.00%
OSTK200925C000645002020-09-16 9:48AM EDT64.5013.700.000.000.00-100.00%
OSTK200925C000650002020-09-22 3:41PM EDT65.0014.540.000.000.00-600.00%
OSTK200925C000655002020-09-18 12:14PM EDT65.509.600.000.000.00-100.00%
OSTK200925C000660002020-09-22 3:11PM EDT66.0012.700.000.000.00-4000.00%
OSTK200925C000665002020-09-18 9:41AM EDT66.508.290.000.000.00-100.00%
OSTK200925C000670002020-09-22 2:09PM EDT67.0012.400.000.000.00-500.00%
OSTK200925C000675002020-09-18 11:58AM EDT67.508.150.000.000.00-100.00%
OSTK200925C000680002020-09-22 1:38PM EDT68.0010.900.000.000.00-500.00%
OSTK200925C000685002020-09-21 10:34AM EDT68.506.300.000.000.00-100.00%
OSTK200925C000690002020-09-22 3:56PM EDT69.0010.840.000.000.00-200.00%
OSTK200925C000695002020-09-22 1:02PM EDT69.508.500.000.000.00-300.00%
OSTK200925C000700002020-09-22 3:57PM EDT70.0010.030.000.000.00-8800.00%
OSTK200925C000705002020-09-22 3:43PM EDT70.509.700.000.000.00-1300.00%
OSTK200925C000710002020-09-22 2:04PM EDT71.008.900.000.000.00-11400.00%
OSTK200925C000715002020-09-22 3:41PM EDT71.508.630.000.000.00-2100.00%
OSTK200925C000720002020-09-22 3:54PM EDT72.008.400.000.000.00-9600.00%
OSTK200925C000730002020-09-22 3:55PM EDT73.007.500.000.000.00-31300.00%
OSTK200925C000740002020-09-22 3:59PM EDT74.006.900.000.000.00-33200.00%
OSTK200925C000750002020-09-22 3:59PM EDT75.006.100.000.000.00-98400.00%
OSTK200925C000760002020-09-22 3:56PM EDT76.005.640.000.000.00-15800.00%
OSTK200925C000765002020-09-22 3:59PM EDT76.505.300.000.000.00-7400.00%
OSTK200925C000770002020-09-22 3:54PM EDT77.005.000.000.000.00-17500.00%
OSTK200925C000775002020-09-22 3:47PM EDT77.504.800.000.000.00-6300.00%
OSTK200925C000780002020-09-22 3:54PM EDT78.004.400.000.000.00-55200.00%
OSTK200925C000785002020-09-22 3:23PM EDT78.503.900.000.000.00-9200.00%
OSTK200925C000790002020-09-22 3:57PM EDT79.004.000.000.000.00-12500.00%
OSTK200925C000795002020-09-22 3:57PM EDT79.503.700.000.000.00-7300.78%
OSTK200925C000800002020-09-22 3:59PM EDT80.003.450.000.000.00-3,85803.13%
OSTK200925C000805002020-09-22 3:51PM EDT80.503.200.000.000.00-9706.25%
OSTK200925C000810002020-09-22 3:55PM EDT81.003.200.000.000.00-4006.25%
OSTK200925C000815002020-09-22 2:34PM EDT81.502.350.000.000.00-606.25%
OSTK200925C000820002020-09-22 3:57PM EDT82.002.640.000.000.00-49012.50%
OSTK200925C000825002020-09-22 3:54PM EDT82.502.550.000.000.00-66012.50%
OSTK200925C000830002020-09-22 3:41PM EDT83.002.450.000.000.00-117012.50%
OSTK200925C000840002020-09-22 3:51PM EDT84.002.000.000.000.00-46012.50%
OSTK200925C000850002020-09-22 3:56PM EDT85.001.850.000.000.00-1,367025.00%
OSTK200925C000860002020-09-22 3:53PM EDT86.001.660.000.000.00-52025.00%
OSTK200925C000870002020-09-22 3:10PM EDT87.001.300.000.000.00-21025.00%
OSTK200925C000875002020-09-22 3:47PM EDT87.501.390.000.000.00-42025.00%
OSTK200925C000880002020-09-22 3:54PM EDT88.001.200.000.000.00-212025.00%
OSTK200925C000885002020-09-21 1:45PM EDT88.500.700.000.000.00-1025.00%
OSTK200925C000890002020-09-22 3:54PM EDT89.001.050.000.000.00-30025.00%
OSTK200925C000895002020-09-22 3:41PM EDT89.501.010.000.000.00-5025.00%
OSTK200925C000900002020-09-22 3:58PM EDT90.000.900.000.000.00-904025.00%
OSTK200925C000905002020-09-22 3:58PM EDT90.500.900.000.000.00-9025.00%
OSTK200925C000910002020-09-22 1:37PM EDT91.000.850.000.000.00-15025.00%
OSTK200925C000915002020-09-22 1:43PM EDT91.501.000.000.000.00-6050.00%
OSTK200925C000920002020-09-22 2:28PM EDT92.000.600.000.000.00-3050.00%
OSTK200925C000925002020-09-22 1:41PM EDT92.500.850.000.000.00-20050.00%
OSTK200925C000930002020-09-22 3:36PM EDT93.000.550.000.000.00-24050.00%
OSTK200925C000935002020-09-22 12:54PM EDT93.500.400.000.000.00-1050.00%
OSTK200925C000940002020-09-22 2:38PM EDT94.000.400.000.000.00-57050.00%
OSTK200925C000945002020-09-22 3:52PM EDT94.500.550.000.000.00-19050.00%
OSTK200925C000950002020-09-22 3:53PM EDT95.000.510.000.000.00-209050.00%
OSTK200925C000955002020-09-22 3:26PM EDT95.500.490.000.000.00-12050.00%
OSTK200925C000960002020-09-22 2:19PM EDT96.000.450.000.000.00-33050.00%
OSTK200925C000965002020-09-22 9:30AM EDT96.500.150.000.000.00-5050.00%
OSTK200925C000970002020-09-22 3:41PM EDT97.000.350.000.000.00-3050.00%
OSTK200925C000975002020-09-22 1:51PM EDT97.500.500.000.000.00-3050.00%
OSTK200925C000980002020-09-22 2:11PM EDT98.000.400.000.000.00-181050.00%
OSTK200925C000990002020-09-22 3:45PM EDT99.000.300.000.000.00-8050.00%
OSTK200925C001000002020-09-22 3:51PM EDT100.000.240.000.000.00-268050.00%
OSTK200925C001010002020-09-22 1:39PM EDT101.000.300.000.000.00-16050.00%
OSTK200925C001020002020-09-22 3:53PM EDT102.000.150.000.000.00-3050.00%
OSTK200925C001030002020-09-17 11:52AM EDT103.000.200.000.000.00-1050.00%
OSTK200925C001040002020-09-21 11:19AM EDT104.000.050.000.000.00-1050.00%
OSTK200925C001050002020-09-22 3:25PM EDT105.000.100.000.000.00-12050.00%
OSTK200925C001060002020-09-22 12:23PM EDT106.000.200.000.000.00-1050.00%
OSTK200925C001070002020-09-16 10:34AM EDT107.000.050.000.000.00-1050.00%
OSTK200925C001080002020-08-28 9:54AM EDT108.0012.820.000.000.00-2050.00%
OSTK200925C001090002020-09-17 11:54AM EDT109.000.300.000.000.00-1050.00%
OSTK200925C001100002020-09-22 3:06PM EDT110.000.030.000.000.00-9050.00%
OSTK200925C001110002020-09-22 1:44PM EDT111.000.070.000.000.00-7050.00%
OSTK200925C001120002020-09-21 11:06AM EDT112.000.050.000.000.00-3050.00%
OSTK200925C001140002020-09-22 2:00PM EDT114.000.050.000.000.00-81050.00%
OSTK200925C001150002020-09-22 1:41PM EDT115.000.030.000.000.00-5050.00%
OSTK200925C001160002020-09-14 2:37PM EDT116.000.650.000.000.00-1050.00%
OSTK200925C001170002020-09-04 11:53AM EDT117.000.820.000.000.00-2050.00%
OSTK200925C001180002020-09-03 12:24PM EDT118.002.390.000.000.00-3050.00%
OSTK200925C001190002020-09-14 12:36PM EDT119.000.350.000.000.00-1050.00%
OSTK200925C001200002020-09-21 3:33PM EDT120.000.050.000.000.00-12050.00%
OSTK200925C001210002020-09-10 11:29AM EDT121.002.070.000.000.00-3050.00%
OSTK200925C001220002020-09-16 3:29PM EDT122.000.150.000.000.00-1050.00%
OSTK200925C001230002020-09-17 12:33PM EDT123.000.080.000.000.00-3050.00%
OSTK200925C001240002020-09-16 9:56AM EDT124.000.150.000.000.00-72050.00%
OSTK200925C001250002020-09-22 12:50PM EDT125.000.020.000.000.00-4050.00%
OSTK200925C001260002020-08-28 9:44AM EDT126.009.000.000.000.00-2050.00%
OSTK200925C001270002020-08-24 12:12AM EDT127.0018.400.000.000.00--050.00%
OSTK200925C001280002020-09-10 9:50AM EDT128.001.090.000.000.00-1050.00%
OSTK200925C001300002020-09-21 3:34PM EDT130.000.050.000.000.00-11050.00%
OSTK200925C001330002020-08-24 10:52AM EDT133.0013.000.000.000.00--050.00%
OSTK200925C001340002020-09-03 1:49PM EDT134.001.200.000.000.00-10050.00%
OSTK200925C001400002020-09-16 12:27PM EDT140.000.110.000.000.00-4050.00%
OSTK200925C001500002020-09-22 3:33PM EDT150.000.020.000.000.00-1050.00%
OSTK200925C001600002020-09-02 10:14AM EDT160.001.000.000.000.00-1050.00%
OSTK200925C001650002020-09-10 1:25PM EDT165.000.200.000.000.00-1050.00%
OSTK200925C001700002020-09-16 11:06AM EDT170.000.100.000.000.00-1050.00%
OSTK200925C001750002020-08-31 10:32AM EDT175.001.100.000.000.00-1050.00%
OSTK200925C001800002020-09-08 10:51AM EDT180.000.050.000.000.00-1050.00%
OSTK200925C001850002020-09-08 11:02AM EDT185.000.100.000.000.00-2050.00%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OSTK200925P000590002020-09-22 3:52PM EDT59.000.120.000.000.00-240050.00%
OSTK200925P000600002020-09-22 2:51PM EDT60.000.200.000.000.00-196050.00%
OSTK200925P000605002020-09-22 9:52AM EDT60.500.400.000.000.00-1050.00%
OSTK200925P000610002020-09-22 2:23PM EDT61.000.250.000.000.00-17050.00%
OSTK200925P000615002020-09-22 2:31PM EDT61.500.280.000.000.00-7050.00%
OSTK200925P000620002020-09-22 11:02AM EDT62.000.380.000.000.00-16050.00%
OSTK200925P000625002020-09-22 3:33PM EDT62.500.400.000.000.00-6050.00%
OSTK200925P000630002020-09-22 3:41PM EDT63.000.250.000.000.00-116050.00%
OSTK200925P000635002020-09-22 12:20PM EDT63.500.550.000.000.00-1050.00%
OSTK200925P000640002020-09-22 3:14PM EDT64.000.450.000.000.00-28050.00%
OSTK200925P000645002020-09-22 2:20PM EDT64.500.500.000.000.00-7050.00%
OSTK200925P000650002020-09-22 3:56PM EDT65.000.400.000.000.00-185050.00%
OSTK200925P000655002020-09-22 2:52PM EDT65.500.350.000.000.00-17050.00%
OSTK200925P000660002020-09-22 3:55PM EDT66.000.400.000.000.00-32050.00%
OSTK200925P000665002020-09-22 12:28PM EDT66.500.820.000.000.00-17050.00%
OSTK200925P000670002020-09-22 3:36PM EDT67.000.600.000.000.00-2050.00%
OSTK200925P000675002020-09-22 3:52PM EDT67.500.500.000.000.00-11050.00%
OSTK200925P000680002020-09-22 2:50PM EDT68.000.750.000.000.00-32050.00%
OSTK200925P000685002020-09-22 2:42PM EDT68.500.900.000.000.00-4050.00%
OSTK200925P000690002020-09-22 3:38PM EDT69.000.610.000.000.00-37050.00%
OSTK200925P000695002020-09-22 3:58PM EDT69.500.750.000.000.00-19025.00%
OSTK200925P000700002020-09-22 3:54PM EDT70.000.950.000.000.00-384025.00%
OSTK200925P000705002020-09-22 2:51PM EDT70.501.330.000.000.00-4025.00%
OSTK200925P000710002020-09-22 3:56PM EDT71.000.940.000.000.00-48025.00%
OSTK200925P000715002020-09-22 3:33PM EDT71.501.350.000.000.00-15025.00%
OSTK200925P000720002020-09-22 3:40PM EDT72.001.300.000.000.00-89025.00%
OSTK200925P000730002020-09-22 2:42PM EDT73.002.030.000.000.00-496025.00%
OSTK200925P000740002020-09-22 3:59PM EDT74.001.700.000.000.00-36025.00%
OSTK200925P000750002020-09-22 3:59PM EDT75.002.050.000.000.00-138012.50%
OSTK200925P000760002020-09-22 3:56PM EDT76.002.300.000.000.00-230012.50%
OSTK200925P000765002020-09-22 2:03PM EDT76.503.300.000.000.00-2012.50%
OSTK200925P000770002020-09-22 3:52PM EDT77.002.930.000.000.00-6106.25%
OSTK200925P000775002020-09-22 3:22PM EDT77.503.500.000.000.00-1906.25%
OSTK200925P000780002020-09-22 2:44PM EDT78.004.200.000.000.00-3906.25%
OSTK200925P000785002020-09-22 3:39PM EDT78.503.700.000.000.00-2003.13%
OSTK200925P000790002020-09-22 3:57PM EDT79.003.700.000.000.00-4801.56%
OSTK200925P000795002020-09-10 3:02PM EDT79.5012.500.000.000.00-200.00%
OSTK200925P000800002020-09-22 3:59PM EDT80.004.500.000.000.00-8400.00%
OSTK200925P000805002020-09-11 9:30AM EDT80.5010.300.000.000.00-100.00%
OSTK200925P000815002020-09-22 2:28PM EDT81.506.320.000.000.00-100.00%
OSTK200925P000825002020-09-22 2:09PM EDT82.506.700.000.000.00-200.00%
OSTK200925P000830002020-09-22 2:59PM EDT83.007.500.000.000.00-600.00%
OSTK200925P000840002020-09-22 2:09PM EDT84.008.200.000.000.00-200.00%
OSTK200925P000850002020-09-22 2:17PM EDT85.008.500.000.000.00-200.00%
OSTK200925P000860002020-09-16 10:34AM EDT86.0011.900.000.000.00-100.00%
OSTK200925P000870002020-09-22 2:46PM EDT87.0010.600.000.000.00-7000.00%
OSTK200925P000875002020-09-22 3:50PM EDT87.5010.000.000.000.00-7000.00%
OSTK200925P000880002020-09-10 9:55AM EDT88.0015.670.000.000.00-200.00%
OSTK200925P000885002020-08-31 10:11AM EDT88.5015.800.000.000.00-100.00%
OSTK200925P000890002020-09-15 2:22PM EDT89.0016.420.000.000.00-100.00%
OSTK200925P000895002020-09-21 2:34PM EDT89.5017.450.000.000.00-400.00%
OSTK200925P000900002020-09-22 3:41PM EDT90.0012.050.000.000.00-500.00%
OSTK200925P000905002020-09-01 9:54AM EDT90.5013.400.000.000.00--00.00%
OSTK200925P000910002020-09-03 1:02PM EDT91.0020.600.000.000.00-200.00%
OSTK200925P000920002020-09-04 11:01AM EDT92.0031.650.000.000.00-600.00%
OSTK200925P000925002020-08-27 11:54AM EDT92.5011.300.000.000.00-600.00%
OSTK200925P000930002020-09-16 10:47AM EDT93.0019.710.000.000.00-100.00%
OSTK200925P000935002020-09-11 10:27AM EDT93.5024.700.000.000.00-100.00%
OSTK200925P000940002020-08-31 9:55AM EDT94.0015.300.000.000.00-1000.00%
OSTK200925P000945002020-08-27 2:42PM EDT94.5013.270.000.000.00-600.00%
OSTK200925P000950002020-09-22 12:15PM EDT95.0021.800.000.000.00-200.00%
OSTK200925P000955002020-08-24 12:12AM EDT95.506.600.000.000.00--00.00%
OSTK200925P000960002020-09-04 11:01AM EDT96.0034.960.000.000.00-600.00%
OSTK200925P000965002020-09-08 2:10PM EDT96.5032.300.000.000.00-100.00%
OSTK200925P000970002020-09-11 2:49PM EDT97.0032.020.000.000.00-300.00%
OSTK200925P000980002020-09-11 10:38AM EDT98.0025.430.000.000.00-200.00%
OSTK200925P000990002020-09-04 1:49PM EDT99.0025.490.000.000.00-100.00%
OSTK200925P001000002020-09-18 3:09PM EDT100.0026.920.000.000.00-200.00%
OSTK200925P001010002020-09-11 9:30AM EDT101.0027.500.000.000.00-100.00%
OSTK200925P001040002020-09-17 12:28PM EDT104.0031.700.000.000.00-200.00%
OSTK200925P001050002020-09-21 12:31PM EDT105.0030.900.000.000.00-100.00%
OSTK200925P001060002020-08-27 9:30AM EDT106.0031.200.000.000.00-100.00%
OSTK200925P001100002020-09-22 12:37PM EDT110.0034.740.000.000.00-100.00%
OSTK200925P001120002020-09-21 11:04AM EDT112.0039.600.000.000.00-100.00%
OSTK200925P001150002020-09-18 12:56PM EDT115.0042.950.000.000.00-100.00%
OSTK200925P001160002020-08-31 2:49PM EDT116.0032.620.000.000.00-500.00%
OSTK200925P001170002020-08-27 12:25PM EDT117.0029.800.000.000.00-100.00%
OSTK200925P001180002020-08-24 12:12AM EDT118.0046.880.000.000.00-100.00%
OSTK200925P001190002020-08-24 12:12AM EDT119.0018.190.000.000.00--00.00%
OSTK200925P001200002020-09-09 9:40AM EDT120.0054.620.000.000.00-300.00%
OSTK200925P001210002020-08-26 11:30AM EDT121.0049.830.000.000.00-100.00%
OSTK200925P001240002020-09-04 10:00AM EDT124.0057.000.000.000.00-1000.00%
OSTK200925P001250002020-09-22 1:37PM EDT125.0047.300.000.000.00-300.00%
OSTK200925P001500002020-08-24 3:48PM EDT150.0042.800.000.000.00-100.00%
OSTK200925P001600002020-08-24 3:48PM EDT160.0051.050.000.000.00-100.00%
OSTK200925P001650002020-08-24 12:12AM EDT165.0057.650.000.000.00--00.00%