Overstock.com Inc.

NAS: OSTK

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 19, 2021, 12:34 p.m.

/zigman2/quotes/200022359/composite

$

67.88

Change

-6.58 -8.83%

Volume

Volume 1.10m

Real time quotes

/zigman2/quotes/200022359/composite

Previous close

$ 74.45

$ 67.88

Change

-6.58 -8.83%

Day low

Day high

$67.56

$72.86

Open

52 week low

52 week high

$7.51

$128.50

Open

OPTION CHAIN FOR OVERSTOCK.COM INC.

In-the-money

April, 2021 Options

Hide
CALLS PUTS
Expires April 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 32.70 33.80 35.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 26.95 28.85 40.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 22.80 23.90 45.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 16.95 18.75 50.00 quote 0.00 0.00 0.00 0.00 0.10
quote 13.48 -4.74 1.00 12.10 14.05 1.00 55.00 quote 0.10 -0.10 113.00 0.06 0.20 2.00
quote 25.25 0.00 0.00 11.25 13.05 8.00 56.00 quote 0.11 0.01 2.00 0.06 0.20 59.00
67.88 Current price as of 4/19/2021 12:34:04 PM
quote 1.97 -2.58 91.00 1.57 1.89 112.00 72.00 quote 5.00 2.82 56.00 5.25 5.50 58.00
quote 1.65 -2.45 72.00 1.43 1.78 13.00 72.50 quote 5.40 2.89 10.00 5.55 5.90 8.00
quote 1.84 -2.34 26.00 1.31 1.46 42.00 73.00 quote 5.95 3.25 12.00 5.95 6.20 65.00
quote 1.24 -2.11 60.00 1.08 1.37 62.00 74.00 quote 5.85 2.75 11.00 6.80 7.00 55.00
quote 1.00 -1.97 199.00 0.89 1.09 231.00 75.00 quote 7.20 3.62 5.00 7.50 7.95 82.00
quote 0.80 -1.86 34.00 0.69 0.87 311.00 76.00 quote 4.20 -0.35 7.00 8.25 8.70 32.00
quote 0.80 -1.54 33.00 0.58 0.72 185.00 77.00 quote 5.13 -1.02 16.00 9.20 9.65 33.00
quote 0.45 -1.67 45.00 0.50 0.81 87.00 78.00 quote 5.50 -1.19 5.00 9.95 10.50 9.00
quote 0.45 -1.37 29.00 0.40 0.69 81.00 79.00 quote 6.45 -1.05 15.00 11.00 11.45 20.00
quote 0.35 -1.25 291.00 0.35 0.48 527.00 80.00 quote 7.18 -0.92 95.00 11.90 12.45 140.00
quote 0.42 -0.89 19.00 0.29 0.46 66.00 81.00 quote 7.90 0.10 1.00 12.60 14.35 9.00
quote 0.30 -0.77 26.00 0.19 0.49 111.00 82.00 quote 8.64 1.79 11.00 13.40 14.40 11.00
quote 0.29 -0.61 7.00 0.20 0.52 73.00 83.00 quote 9.90 0.00 0.00 14.25 15.80 18.00
quote 0.24 -0.60 22.00 0.16 0.32 81.00 84.00 quote 10.65 2.25 1.00 14.80 17.20 2.00
quote 0.15 -0.67 55.00 0.15 0.23 464.00 85.00 quote 12.85 0.00 0.00 16.40 17.35 17.00
quote 0.64 -0.26 33.00 0.13 0.19 157.00 86.00 quote 12.34 0.00 0.00 17.45 18.95 3.00
quote 0.33 -0.20 1.00 0.09 0.51 25.00 87.00 quote 0.00 0.00 0.00 18.35 19.95
quote 0.16 -0.32 5.00 0.05 0.39 23.00 88.00 quote 13.70 0.00 1.00 19.30 20.30 1.00
quote 0.45 -0.25 1.00 0.05 0.37 18.00 89.00 quote 15.02 0.00 2.00 20.30 21.35 2.00
quote 0.10 -0.31 17.00 0.05 0.24 194.00 90.00 quote 19.87 4.97 1.00 21.35 22.35 11.00
quote 0.47 -0.33 1.00 0.04 0.51 23.00 91.00 quote 0.00 0.00 0.00 22.05 23.60
quote 0.05 -0.35 1.00 0.02 0.18 19.00 92.00 quote 0.00 0.00 0.00 23.30 24.20
quote 0.15 -0.14 1.00 0.02 0.58 34.00 93.00 quote 0.00 0.00 0.00 24.25 26.05
quote 0.02 -0.42 110.00 0.02 0.10 13.00 94.00 quote 0.00 0.00 0.00 25.25 26.15
quote 0.02 -0.18 110.00 0.03 0.15 57.00 95.00 quote 14.80 0.00 0.00 25.90 27.30 10.00
quote 0.05 -0.12 1.00 0.01 0.26 475.00 100.00 quote 22.82 0.00 0.00 31.20 32.25 10.00
quote 0.15 0.00 0.00 0.00 0.25 37.00 105.00 quote 0.00 0.00 0.00 36.20 37.60
quote 0.05 -0.14 30.00 0.00 0.07 104.00 110.00 quote 35.33 0.00 3.00 41.25 42.20 3.00
CALLS PUTS
Expires April 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 32.80 33.90 35.00 quote 0.00 0.00 0.00 0.00 0.98
quote 0.00 0.00 0.00 27.90 28.85 40.00 quote 0.00 0.00 0.00 0.01 0.53
quote 0.00 0.00 0.00 23.00 24.10 45.00 quote 0.40 0.00 0.00 0.03 0.56 1.00
quote 0.00 0.00 0.00 18.30 19.25 50.00 quote 0.46 0.16 9.00 0.22 0.51 2.00
quote 14.42 0.00 2.00 13.90 14.85 55.00 quote 1.00 0.00 5.00 0.96 1.12
quote 14.90 0.00 1.00 12.35 13.30 57.00 quote 1.40 0.62 20.00 1.22 1.51 20.00
quote 0.00 0.00 0.00 12.00 12.65 57.50 quote 0.00 0.00 0.00 1.27 1.67
quote 12.95 0.00 2.00 11.60 12.15 58.00 quote 1.46 0.34 3.00 1.40 1.84 18.00
quote 15.70 4.20 1.00 10.85 11.40 1.00 59.00 quote 1.89 0.84 87.00 1.66 2.02 122.00
quote 18.00 0.00 0.00 10.25 10.80 93.00 60.00 quote 2.01 0.75 39.00 1.88 2.29 65.00
quote 16.25 0.00 0.00 9.40 10.00 49.00 61.00 quote 2.33 0.88 5.00 2.22 2.61 9.00
quote 17.00 0.00 0.00 9.25 9.70 1.00 61.50 quote 2.48 -0.03 5.00 2.39 2.83 5.00
quote 5.80 0.00 0.00 8.85 9.40 13.00 62.00 quote 1.95 0.27 4.00 2.52 2.95 153.00
quote 7.00 0.00 0.00 8.65 9.20 1.00 62.50 quote 3.01 1.41 86.00 2.72 3.15 172.00
quote 7.90 0.00 0.00 8.35 8.75 12.00 63.00 quote 1.47 -0.53 20.00 2.96 3.40 81.00
quote 0.00 0.00 0.00 8.00 8.40 63.50 quote 1.90 0.00 0.00 3.25 3.55 5.00
quote 13.08 -2.22 1.00 7.75 8.20 10.00 64.00 quote 3.68 1.67 1.00 3.40 3.70 13.00
quote 15.20 0.00 0.00 7.50 7.90 11.00 64.50 quote 3.00 2.19 1.00 3.65 3.95 1.00
quote 11.70 -0.79 2.00 7.25 7.60 33.00 65.00 quote 4.00 1.74 27.00 3.90 4.20 191.00
quote 8.15 -5.05 3.00 7.00 7.35 3.00 65.50 quote 3.50 1.05 2.00 4.10 4.40 1.00
quote 12.27 0.00 0.00 6.70 7.10 19.00 66.00 quote 1.37 0.00 0.00 4.35 4.65 10.00
quote 6.80 0.05 5.00 6.50 6.80 6.00 66.50 quote 2.86 0.43 5.00 4.60 4.90 10.00
quote 6.50 -3.61 4.00 6.25 6.50 10.00 67.00 quote 1.70 0.00 0.00 4.90 5.15 9.00
quote 12.50 0.00 0.00 5.95 6.25 45.00 67.50 quote 5.10 4.24 7.00 5.15 5.40 10.00
67.88 Current price as of 4/19/2021 12:34:04 PM
quote 10.55 0.00 0.00 5.75 6.05 12.00 68.00 quote 5.48 2.37 2.00 5.40 5.70 5.00
quote 5.53 -3.07 11.00 5.55 5.85 20.00 68.50 quote 5.95 -0.10 2.00 5.65 5.95 1.00
quote 5.54 -4.01 5.00 5.30 5.65 23.00 69.00 quote 6.40 2.50 6.00 6.00 6.25 6.00
quote 10.10 0.00 0.00 5.10 5.40 3.00 69.50 quote 5.70 2.04 1.00 6.25 6.55 5.00
quote 5.25 -3.35 112.00 4.95 5.20 113.00 70.00 quote 6.60 2.45 84.00 6.55 6.85 92.00
quote 4.60 -10.20 1.00 4.75 5.05 6.00 70.50 quote 5.40 0.00 1.00 6.85 7.15
quote 5.40 -2.40 5.00 4.55 4.85 10.00 71.00 quote 3.32 0.00 0.00 7.20 7.45 6.00
quote 6.30 -1.50 1.00 4.40 4.60 4.00 71.50 quote 4.88 0.00 0.00 7.50 7.80 1.00
quote 4.13 -3.37 23.00 4.20 4.60 33.00 72.00 quote 7.60 1.60 2.00 7.80 8.10 42.00
quote 4.51 -3.44 6.00 4.05 4.30 22.00 72.50 quote 7.25 -4.25 6.00 8.10 8.45 1.00
quote 6.90 0.00 2.00 3.90 4.05 13.00 73.00 quote 5.50 0.00 1.00 8.45 8.80 7.00
quote 4.10 -2.97 3.00 3.55 3.75 69.00 74.00 quote 7.37 1.36 2.00 9.10 9.45 131.00
quote 3.38 -2.73 63.00 3.20 3.50 140.00 75.00 quote 10.17 3.57 9.00 9.85 10.20 126.00
quote 4.15 -3.05 2.00 3.00 3.30 34.00 76.00 quote 10.10 2.60 3.00 10.55 10.95 4.00
quote 3.40 -2.00 14.00 2.60 3.00 34.00 77.00 quote 7.00 0.00 0.00 11.30 11.75 28.00
quote 2.50 -2.30 21.00 2.32 2.85 30.00 78.00 quote 9.24 0.00 0.00 12.05 12.45 86.00
quote 2.75 -1.80 10.00 2.25 2.73 45.00 79.00 quote 9.57 4.62 12.00 12.85 13.30 14.00
quote 2.25 -2.00 172.00 2.14 2.29 401.00 80.00 quote 14.00 5.05 5.00 13.75 14.05 54.00
quote 2.30 -1.59 13.00 1.85 2.36 15.00 81.00 quote 8.20 0.00 0.00 14.55 15.10
quote 1.96 -1.77 3.00 1.69 2.17 1.00 82.00 quote 10.75 0.00 0.00 15.35 15.85 11.00
quote 1.78 -1.75 6.00 1.57 1.94 12.00 83.00 quote 9.11 0.00 0.00 16.20 16.65 2.00
quote 3.10 0.10 6.00 1.43 1.80 9.00 84.00 quote 15.30 0.00 1.00 17.00 17.60
quote 1.50 -1.35 21.00 1.27 1.62 186.00 85.00 quote 13.75 -0.05 8.00 17.90 18.50 66.00
quote 2.70 -1.40 2.00 1.19 1.56 12.00 86.00 quote 0.00 0.00 0.00 18.70 19.40
quote 1.37 -1.15 1.00 1.08 1.48 20.00 87.00 quote 18.50 3.55 10.00 19.60 20.30 19.00
quote 2.50 0.00 0.00 0.99 1.38 3.00 88.00 quote 19.42 3.71 10.00 20.35 21.20 10.00
quote 1.10 -3.00 6.00 0.87 1.27 9.00 89.00 quote 0.00 0.00 0.00 21.55 22.00
quote 0.97 -1.03 13.00 0.82 1.07 139.00 90.00 quote 20.75 3.04 1.00 22.40 23.05 2.00
quote 2.40 0.00 0.00 0.76 1.04 6.00 91.00 quote 18.01 0.00 1.00 23.30 23.90 1.00
quote 0.84 -1.18 1.00 0.73 0.97 2.00 92.00 quote 19.20 0.00 1.00 24.35 25.05 1.00
quote 1.35 0.00 0.00 0.64 0.94 6.00 93.00 quote 0.00 0.00 0.00 25.20 25.95
quote 0.00 0.00 0.00 0.62 0.89 94.00 quote 20.80 0.00 2.00 26.05 26.85 2.00
quote 0.70 -0.67 1.00 0.56 0.78 56.00 95.00 quote 15.80 0.00 0.00 26.90 27.80 12.00
quote 0.50 -0.40 11.00 0.39 0.50 206.00 100.00 quote 24.33 0.00 0.00 31.55 32.95 5.00
quote 0.57 -0.25 1.00 0.26 0.56 62.00 105.00 quote 29.00 0.00 0.00 36.55 38.00 5.00
quote 0.30 -0.39 23.00 0.13 0.54 6.00 110.00 quote 0.00 0.00 0.00 41.00 42.50

May, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.