Chewy, Inc. (CHWY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY260116C00002500 | 2024-06-03 12:34PM EDT | 2.50 | 19.00 | 25.50 | 30.50 | 0.00 | - | 12 | 47 | 149.32% |
| CHWY260116C00005000 | 2024-06-11 2:20PM EDT | 5.00 | 18.04 | 23.00 | 28.00 | 0.00 | - | 16 | 37 | 103.03% |
| CHWY260116C00007500 | 2024-06-24 12:48PM EDT | 7.50 | 20.30 | 21.00 | 26.00 | 0.00 | - | 17 | 118 | 96.88% |
| CHWY260116C00010000 | 2024-06-25 11:56AM EDT | 10.00 | 19.90 | 19.50 | 24.00 | +1.20 | +6.42% | 2 | 534 | 94.78% |
| CHWY260116C00012500 | 2024-06-20 9:34AM EDT | 12.50 | 18.00 | 17.50 | 22.00 | +2.39 | +15.31% | 1 | 196 | 86.33% |
| CHWY260116C00015000 | 2024-06-25 3:42PM EDT | 15.00 | 17.50 | 16.75 | 20.50 | +2.70 | +18.24% | 7 | 1,673 | 90.45% |
| CHWY260116C00017500 | 2024-06-25 3:38PM EDT | 17.50 | 15.00 | 15.35 | 18.90 | +2.00 | +15.38% | 3 | 801 | 87.33% |
| CHWY260116C00020000 | 2024-06-25 3:52PM EDT | 20.00 | 15.05 | 15.15 | 16.70 | +3.15 | +26.47% | 57 | 2,005 | 86.67% |
| CHWY260116C00022500 | 2024-06-25 3:54PM EDT | 22.50 | 13.85 | 14.00 | 15.40 | +4.85 | +53.89% | 5 | 906 | 84.86% |
| CHWY260116C00025000 | 2024-06-25 3:41PM EDT | 25.00 | 12.00 | 12.70 | 14.90 | +3.40 | +39.53% | 13 | 2,072 | 85.25% |
| CHWY260116C00027500 | 2024-06-25 2:32PM EDT | 27.50 | 10.75 | 11.70 | 13.70 | +2.58 | +31.58% | 70 | 820 | 83.28% |
| CHWY260116C00030000 | 2024-06-25 3:45PM EDT | 30.00 | 10.50 | 10.10 | 11.10 | +2.97 | +39.44% | 64 | 2,540 | 73.40% |
| CHWY260116C00032500 | 2024-06-25 1:24PM EDT | 32.50 | 8.45 | 8.00 | 10.65 | +1.65 | +24.26% | 496 | 734 | 69.79% |
| CHWY260116C00035000 | 2024-06-25 3:43PM EDT | 35.00 | 8.28 | 8.25 | 9.80 | +1.78 | +27.38% | 10 | 1,933 | 72.63% |
| CHWY260116C00037500 | 2024-06-25 12:29PM EDT | 37.50 | 7.35 | 7.90 | 8.85 | +1.75 | +31.25% | 44 | 3,047 | 72.53% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY260116P00002500 | 2024-06-21 9:43AM EDT | 2.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 25 | 61 | 82.03% |
| CHWY260116P00005000 | 2024-06-21 1:29PM EDT | 5.00 | 0.19 | 0.01 | 0.80 | 0.00 | - | 2 | 46 | 97.27% |
| CHWY260116P00007500 | 2024-06-21 11:54AM EDT | 7.50 | 0.40 | 0.10 | 1.50 | 0.00 | - | 3 | 606 | 90.14% |
| CHWY260116P00010000 | 2024-06-17 1:45PM EDT | 10.00 | 0.78 | 0.26 | 1.92 | 0.00 | - | 6 | 563 | 79.83% |
| CHWY260116P00012500 | 2024-06-25 3:51PM EDT | 12.50 | 1.23 | 1.00 | 1.97 | +0.17 | +16.04% | 100 | 5,184 | 72.93% |
| CHWY260116P00015000 | 2024-06-20 9:34AM EDT | 15.00 | 1.82 | 1.50 | 2.83 | 0.00 | - | 17 | 1,818 | 70.39% |
| CHWY260116P00017500 | 2024-06-25 3:30PM EDT | 17.50 | 2.46 | 1.65 | 3.30 | -0.27 | -9.89% | 6,008 | 5,872 | 62.31% |
| CHWY260116P00020000 | 2024-06-25 2:19PM EDT | 20.00 | 3.55 | 2.99 | 4.80 | -0.10 | -2.74% | 2 | 2,817 | 66.16% |
| CHWY260116P00022500 | 2024-06-25 1:12PM EDT | 22.50 | 4.80 | 4.60 | 6.05 | -0.30 | -5.88% | 2 | 348 | 67.81% |
| CHWY260116P00025000 | 2024-06-25 11:10AM EDT | 25.00 | 6.45 | 4.10 | 7.10 | +0.65 | +11.21% | 1 | 392 | 58.69% |
| CHWY260116P00027500 | 2024-06-25 11:10AM EDT | 27.50 | 7.27 | 6.35 | 8.60 | -0.98 | -11.88% | 6 | 240 | 62.02% |
| CHWY260116P00030000 | 2024-06-24 2:09PM EDT | 30.00 | 8.65 | 7.85 | 10.35 | 0.00 | - | 100 | 50 | 62.39% |
| CHWY260116P00032500 | 2024-06-24 3:22PM EDT | 32.50 | 10.10 | 9.25 | 11.50 | 0.00 | - | 100 | 142 | 59.60% |
| CHWY260116P00035000 | 2024-05-29 12:40PM EDT | 35.00 | 15.26 | 10.05 | 14.40 | 0.00 | - | 1 | 56 | 60.24% |
| CHWY260116P00037500 | 2024-06-24 9:32AM EDT | 37.50 | 14.60 | 11.70 | 14.95 | 0.00 | - | 1 | 8 | 55.31% |
© 2024 Yahoo. All rights reserved.