Chewy, Inc. (CHWY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240531C00005000 | 2024-05-20 3:51PM EDT | 5.00 | 11.25 | 11.50 | 12.65 | +11.25 | - | - | 53 | 796.88% |
| CHWY240531C00011000 | 2024-05-24 10:45AM EDT | 11.00 | 5.30 | 5.35 | 6.45 | +5.30 | - | 3 | 0 | 287.50% |
| CHWY240531C00011500 | 2024-05-23 10:15AM EDT | 11.50 | 4.90 | 4.95 | 7.00 | +4.90 | - | - | 2 | 387.11% |
| CHWY240531C00012000 | 2024-05-22 2:16PM EDT | 12.00 | 4.60 | 4.45 | 4.90 | +4.60 | - | - | 1 | 174.22% |
| CHWY240531C00012500 | 2024-05-17 3:24PM EDT | 12.50 | 3.55 | 3.10 | 4.60 | 0.00 | - | 2 | 39 | 260.55% |
| CHWY240531C00013000 | 2024-05-10 2:05PM EDT | 13.00 | 2.73 | 3.55 | 3.85 | 0.00 | - | 1 | 7 | 147.27% |
| CHWY240531C00013500 | 2024-05-23 9:52AM EDT | 13.50 | 3.10 | 3.15 | 3.30 | 0.00 | - | 1 | 32 | 136.33% |
| CHWY240531C00014000 | 2024-05-24 3:06PM EDT | 14.00 | 2.70 | 2.76 | 3.15 | -0.05 | -1.82% | 30 | 113 | 164.45% |
| CHWY240531C00014500 | 2024-05-24 3:42PM EDT | 14.50 | 2.35 | 2.38 | 2.49 | +0.25 | +11.90% | 135 | 343 | 139.45% |
| CHWY240531C00015000 | 2024-05-24 3:33PM EDT | 15.00 | 1.98 | 2.02 | 2.27 | +0.11 | +5.88% | 17 | 205 | 149.02% |
| CHWY240531C00015500 | 2024-05-24 3:53PM EDT | 15.50 | 1.68 | 1.72 | 1.75 | +0.10 | +6.33% | 20 | 405 | 136.72% |
| CHWY240531C00016000 | 2024-05-24 3:59PM EDT | 16.00 | 1.44 | 1.44 | 1.46 | +0.24 | +20.00% | 274 | 1,159 | 137.31% |
| CHWY240531C00016500 | 2024-05-24 3:59PM EDT | 16.50 | 1.19 | 1.19 | 1.21 | +0.18 | +17.82% | 1,893 | 1,980 | 137.89% |
| CHWY240531C00017000 | 2024-05-24 3:59PM EDT | 17.00 | 0.98 | 0.96 | 0.99 | +0.14 | +16.67% | 510 | 3,984 | 137.31% |
| CHWY240531C00017500 | 2024-05-24 3:56PM EDT | 17.50 | 0.75 | 0.75 | 0.81 | +0.05 | +7.14% | 992 | 3,383 | 136.52% |
| CHWY240531C00018000 | 2024-05-24 3:56PM EDT | 18.00 | 0.59 | 0.61 | 0.63 | +0.05 | +9.26% | 1,257 | 1,983 | 136.33% |
| CHWY240531C00018500 | 2024-05-24 3:57PM EDT | 18.50 | 0.45 | 0.47 | 0.50 | +0.05 | +12.50% | 1,368 | 1,568 | 135.55% |
| CHWY240531C00019000 | 2024-05-24 3:59PM EDT | 19.00 | 0.38 | 0.36 | 0.40 | +0.07 | +22.58% | 810 | 1,460 | 135.94% |
| CHWY240531C00019500 | 2024-05-24 3:54PM EDT | 19.50 | 0.28 | 0.28 | 0.30 | +0.01 | +3.70% | 78 | 599 | 135.16% |
| CHWY240531C00020000 | 2024-05-24 3:59PM EDT | 20.00 | 0.22 | 0.22 | 0.23 | +0.03 | +15.79% | 291 | 5,318 | 135.55% |
| CHWY240531C00020500 | 2024-05-24 3:51PM EDT | 20.50 | 0.16 | 0.16 | 0.17 | 0.00 | - | 85 | 153 | 134.38% |
| CHWY240531C00021000 | 2024-05-24 3:54PM EDT | 21.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 520 | 316 | 135.94% |
| CHWY240531C00021500 | 2024-05-24 3:58PM EDT | 21.50 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 71 | 41 | 135.16% |
| CHWY240531C00022000 | 2024-05-24 3:54PM EDT | 22.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 4 | 275 | 136.72% |
| CHWY240531C00022500 | 2024-05-24 3:30PM EDT | 22.50 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 30 | 189 | 136.72% |
| CHWY240531C00023000 | 2024-05-24 3:42PM EDT | 23.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 2 | 47 | 139.06% |
| CHWY240531C00023500 | 2024-05-21 12:33PM EDT | 23.50 | 0.06 | 0.02 | 0.65 | +0.06 | - | - | 6 | 230.08% |
| CHWY240531C00024000 | 2024-05-24 10:31AM EDT | 24.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 14 | 239 | 143.75% |
| CHWY240531C00024500 | 2024-05-24 1:21PM EDT | 24.50 | 0.03 | 0.01 | 0.23 | +0.03 | - | 148 | 10 | 192.97% |
| CHWY240531C00025000 | 2024-05-23 10:01AM EDT | 25.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 303 | 160.16% |
| CHWY240531C00026000 | 2024-05-24 3:02PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 10 | 2 | 159.38% |
| CHWY240531C00026500 | 2024-05-24 1:46PM EDT | 26.50 | 0.01 | 0.01 | 0.02 | +0.01 | - | 30 | 0 | 159.38% |
| CHWY240531C00029000 | 2024-05-24 3:22PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | 52 | 0 | 184.38% |
| CHWY240531C00029500 | 2024-05-24 3:57PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 64 | 0 | 168.75% |
| CHWY240531C00030000 | 2024-05-24 12:09PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 67 | 168.75% |
| CHWY240531C00030500 | 2024-05-24 3:25PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 152 | 0 | 175.00% |
| CHWY240531C00031500 | 2024-05-24 11:27AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 0 | 181.25% |
| CHWY240531C00032500 | 2024-05-23 12:21PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 50 | 187.50% |
| CHWY240531C00035000 | 2024-05-22 12:38PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 165 | 212.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240531P00002500 | 2024-05-24 9:42AM EDT | 2.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | 4 | 2 | 600.00% |
| CHWY240531P00009000 | 2024-05-20 10:32AM EDT | 9.00 | 0.02 | 0.00 | 0.48 | +0.02 | - | - | 40 | 360.16% |
| CHWY240531P00010000 | 2024-05-22 12:06PM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 125 | 217.19% |
| CHWY240531P00010500 | 2024-05-24 3:41PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 3 | 10 | 143.75% |
| CHWY240531P00011000 | 2024-05-24 3:32PM EDT | 11.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 21 | 124 | 165.63% |
| CHWY240531P00011500 | 2024-05-24 10:15AM EDT | 11.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 5 | 31 | 134.38% |
| CHWY240531P00012000 | 2024-05-24 11:17AM EDT | 12.00 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 6 | 154 | 148.44% |
| CHWY240531P00012500 | 2024-05-24 3:59PM EDT | 12.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 428 | 866 | 132.81% |
| CHWY240531P00013000 | 2024-05-24 3:56PM EDT | 13.00 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 1,868 | 478 | 130.47% |
| CHWY240531P00013500 | 2024-05-24 3:54PM EDT | 13.50 | 0.14 | 0.12 | 0.13 | -0.05 | -26.32% | 375 | 2,115 | 128.13% |
| CHWY240531P00014000 | 2024-05-24 3:58PM EDT | 14.00 | 0.22 | 0.20 | 0.22 | -0.08 | -26.67% | 1,344 | 2,128 | 130.86% |
| CHWY240531P00014500 | 2024-05-24 3:51PM EDT | 14.50 | 0.35 | 0.30 | 0.33 | -0.06 | -14.63% | 1,060 | 1,751 | 130.86% |
| CHWY240531P00015000 | 2024-05-24 3:58PM EDT | 15.00 | 0.47 | 0.45 | 0.47 | -0.10 | -17.54% | 959 | 3,314 | 132.42% |
| CHWY240531P00015500 | 2024-05-24 3:59PM EDT | 15.50 | 0.64 | 0.62 | 0.64 | -0.15 | -18.99% | 419 | 1,190 | 132.03% |
| CHWY240531P00016000 | 2024-05-24 3:59PM EDT | 16.00 | 0.87 | 0.83 | 0.86 | -0.16 | -15.53% | 963 | 1,261 | 133.01% |
| CHWY240531P00016500 | 2024-05-24 3:59PM EDT | 16.50 | 1.10 | 1.07 | 1.11 | -0.22 | -16.67% | 792 | 1,053 | 133.20% |
| CHWY240531P00017000 | 2024-05-24 3:59PM EDT | 17.00 | 1.38 | 1.36 | 1.38 | -0.26 | -15.85% | 473 | 574 | 133.20% |
| CHWY240531P00017500 | 2024-05-24 3:32PM EDT | 17.50 | 1.74 | 1.64 | 1.71 | -0.05 | -2.79% | 2 | 180 | 132.23% |
| CHWY240531P00018000 | 2024-05-24 3:38PM EDT | 18.00 | 2.08 | 1.99 | 2.05 | -0.12 | -5.45% | 44 | 101 | 132.42% |
| CHWY240531P00018500 | 2024-05-24 2:18PM EDT | 18.50 | 2.42 | 2.23 | 2.42 | -0.09 | -3.59% | 11 | 11 | 123.05% |
| CHWY240531P00019000 | 2024-05-24 3:53PM EDT | 19.00 | 2.85 | 2.62 | 2.81 | -0.25 | -8.06% | 3 | 26 | 121.09% |
| CHWY240531P00020000 | 2024-05-20 12:08PM EDT | 20.00 | 4.21 | 2.97 | 3.70 | 0.00 | - | 1 | 46 | 144.14% |
| CHWY240531P00020500 | 2024-05-14 3:52PM EDT | 20.50 | 4.15 | 4.00 | 4.15 | 0.00 | - | 1 | 1 | 129.69% |
| CHWY240531P00021000 | 2024-05-20 11:53AM EDT | 21.00 | 5.30 | 2.90 | 4.60 | +5.30 | - | - | 7 | 146.09% |
| CHWY240531P00021500 | 2024-04-15 9:36AM EDT | 21.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240531P00022500 | 2024-04-12 10:47AM EDT | 22.50 | 5.05 | 6.15 | 8.75 | 0.00 | - | 2 | 2 | 383.59% |
| CHWY240531P00029000 | 2024-05-24 10:21AM EDT | 29.00 | 12.85 | 11.45 | 12.70 | +12.85 | - | 1 | 0 | 300.00% |
© 2024 Yahoo. All rights reserved.