Chewy, Inc. (CHWY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510C00002500 | 2024-05-09 1:42PM EDT | 2.50 | 13.55 | 11.80 | 13.00 | 0.00 | - | 181 | 30 | 2,200.00% |
| CHWY240510C00003000 | 2024-05-09 1:17PM EDT | 3.00 | 12.95 | 11.95 | 14.15 | 0.00 | - | 480 | 0 | 3,046.88% |
| CHWY240510C00003500 | 2024-05-09 1:00PM EDT | 3.50 | 12.38 | 11.25 | 13.00 | 0.00 | - | 420 | 0 | 2,062.50% |
| CHWY240510C00004000 | 2024-05-09 1:42PM EDT | 4.00 | 12.05 | 10.65 | 11.70 | 0.00 | - | 482 | 0 | 2,006.25% |
| CHWY240510C00004500 | 2024-05-09 1:17PM EDT | 4.50 | 11.45 | 10.80 | 10.95 | 0.00 | - | 420 | 30 | 1,112.50% |
| CHWY240510C00005000 | 2024-05-09 12:04PM EDT | 5.00 | 10.81 | 8.90 | 10.80 | 0.00 | - | 240 | 0 | 1,820.31% |
| CHWY240510C00005500 | 2024-05-10 12:20PM EDT | 5.50 | 10.03 | 9.80 | 10.05 | -0.30 | -2.90% | 15 | 31 | 1,109.38% |
| CHWY240510C00006000 | 2024-05-09 1:42PM EDT | 6.00 | 10.05 | 9.30 | 10.40 | 0.00 | - | 250 | 0 | 1,606.25% |
| CHWY240510C00006500 | 2024-05-10 12:20PM EDT | 6.50 | 9.05 | 8.80 | 9.00 | -0.28 | -3.00% | 17 | 33 | 881.25% |
| CHWY240510C00007000 | 2024-05-09 1:42PM EDT | 7.00 | 9.05 | 7.50 | 10.15 | 0.00 | - | 181 | 0 | 1,356.25% |
| CHWY240510C00007500 | 2024-05-09 11:22AM EDT | 7.50 | 8.30 | 7.80 | 7.95 | 0.00 | - | 120 | 38 | 675.00% |
| CHWY240510C00010500 | 2024-05-01 2:31PM EDT | 10.50 | 4.45 | 4.80 | 5.00 | 0.00 | - | - | 45 | 431.25% |
| CHWY240510C00011000 | 2024-05-09 1:02PM EDT | 11.00 | 4.50 | 4.25 | 4.55 | -0.50 | -10.00% | 1 | 22 | 387.50% |
| CHWY240510C00011500 | 2024-05-09 10:52AM EDT | 11.50 | 4.45 | 3.80 | 4.05 | 0.00 | - | 27 | 39 | 373.44% |
| CHWY240510C00012000 | 2024-05-01 3:03PM EDT | 12.00 | 3.45 | 2.96 | 3.45 | 0.00 | - | - | 3 | 351.56% |
| CHWY240510C00012500 | 2024-04-26 9:55AM EDT | 12.50 | 3.25 | 2.58 | 3.25 | 0.00 | - | 1 | 0 | 275.00% |
| CHWY240510C00013000 | 2024-05-07 1:07PM EDT | 13.00 | 2.40 | 2.31 | 2.43 | 0.00 | - | 1 | 10 | 187.50% |
| CHWY240510C00013500 | 2024-05-10 1:29PM EDT | 13.50 | 1.81 | 1.81 | 1.95 | -0.69 | -27.60% | 4 | 44 | 162.50% |
| CHWY240510C00014000 | 2024-05-09 3:40PM EDT | 14.00 | 1.50 | 1.31 | 1.44 | -0.80 | -34.78% | 1 | 70 | 120.31% |
| CHWY240510C00014500 | 2024-05-10 12:53PM EDT | 14.50 | 0.98 | 0.83 | 0.96 | -0.80 | -44.94% | 3 | 291 | 96.88% |
| CHWY240510C00015000 | 2024-05-10 1:39PM EDT | 15.00 | 0.43 | 0.32 | 0.40 | -0.98 | -69.50% | 44 | 222 | 55.47% |
| CHWY240510C00015500 | 2024-05-10 1:57PM EDT | 15.50 | 0.05 | 0.03 | 0.05 | -0.83 | -94.32% | 939 | 919 | 34.38% |
| CHWY240510C00016000 | 2024-05-10 1:59PM EDT | 16.00 | 0.01 | 0.00 | 0.03 | -0.41 | -97.62% | 2,465 | 1,755 | 54.69% |
| CHWY240510C00016500 | 2024-05-10 2:04PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,611 | 2,371 | 68.75% |
| CHWY240510C00017000 | 2024-05-10 1:27PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 100 | 1,668 | 93.75% |
| CHWY240510C00017500 | 2024-05-10 11:38AM EDT | 17.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 62 | 1,033 | 112.50% |
| CHWY240510C00018000 | 2024-05-10 10:34AM EDT | 18.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 914 | 137.50% |
| CHWY240510C00018500 | 2024-05-09 10:57AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 421 | 156.25% |
| CHWY240510C00019000 | 2024-05-10 10:29AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 780 | 175.00% |
| CHWY240510C00019500 | 2024-05-09 2:14PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 353 | 187.50% |
| CHWY240510C00020000 | 2024-05-10 10:19AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 367 | 212.50% |
| CHWY240510C00020500 | 2024-05-08 1:24PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 172 | 225.00% |
| CHWY240510C00021000 | 2024-05-10 11:30AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 237.50% |
| CHWY240510C00021500 | 2024-05-09 3:48PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 430 | 262.50% |
| CHWY240510C00022000 | 2024-05-06 10:24AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 50.00% |
| CHWY240510C00022500 | 2024-05-06 12:03PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 287.50% |
| CHWY240510C00023000 | 2024-05-06 12:01PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 92 | 300.00% |
| CHWY240510C00024000 | 2024-05-06 12:09PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 325.00% |
| CHWY240510C00024500 | 2024-05-03 2:54PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 18 | 350.00% |
| CHWY240510C00025000 | 2024-05-06 12:09PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 350.00% |
| CHWY240510C00025500 | 2024-05-02 9:56AM EDT | 25.50 | 0.01 | 0.00 | 1.57 | 0.00 | - | - | 1 | 955.47% |
| CHWY240510C00026000 | 2024-05-01 2:22PM EDT | 26.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | - | 8 | 775.78% |
| CHWY240510C00026500 | 2024-05-01 3:37PM EDT | 26.50 | 0.01 | 0.00 | 1.14 | 0.00 | - | - | 1 | 900.78% |
| CHWY240510C00030000 | 2024-04-26 3:07PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 475.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510P00010000 | 2024-04-29 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 1 | 843.75% |
| CHWY240510P00011000 | 2024-05-07 9:45AM EDT | 11.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 5 | 7 | 796.88% |
| CHWY240510P00011500 | 2024-05-03 9:50AM EDT | 11.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 210 | 222 | 445.31% |
| CHWY240510P00012000 | 2024-05-03 9:50AM EDT | 12.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 26 | 301.56% |
| CHWY240510P00012500 | 2024-05-08 12:17PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 326 | 692 | 203.13% |
| CHWY240510P00013000 | 2024-05-09 2:52PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 302 | 143.75% |
| CHWY240510P00013500 | 2024-05-09 9:46AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,365 | 112.50% |
| CHWY240510P00014000 | 2024-05-10 10:28AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 504 | 850 | 87.50% |
| CHWY240510P00014500 | 2024-05-10 10:09AM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 1,041 | 70.31% |
| CHWY240510P00015000 | 2024-05-10 1:59PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 108 | 1,251 | 39.06% |
| CHWY240510P00015500 | 2024-05-10 2:03PM EDT | 15.50 | 0.17 | 0.15 | 0.19 | +0.14 | +466.67% | 470 | 822 | 28.91% |
| CHWY240510P00016000 | 2024-05-10 1:26PM EDT | 16.00 | 0.59 | 0.54 | 0.68 | +0.53 | +883.33% | 252 | 1,753 | 62.50% |
| CHWY240510P00016500 | 2024-05-10 2:00PM EDT | 16.50 | 1.11 | 1.11 | 1.22 | +0.85 | +326.92% | 318 | 2,289 | 78.13% |
| CHWY240510P00017000 | 2024-05-10 12:35PM EDT | 17.00 | 1.69 | 1.59 | 1.73 | +0.95 | +175.93% | 2,907 | 2,266 | 93.75% |
| CHWY240510P00017500 | 2024-05-09 3:18PM EDT | 17.50 | 1.23 | 2.04 | 2.21 | 0.00 | - | 1 | 44 | 178.13% |
| CHWY240510P00018000 | 2024-05-10 9:51AM EDT | 18.00 | 2.02 | 2.50 | 2.67 | -0.54 | -21.09% | 1 | 3 | 159.38% |
| CHWY240510P00018500 | 2024-05-10 9:46AM EDT | 18.50 | 2.53 | 2.88 | 3.55 | -0.22 | -8.00% | 1 | 9 | 237.50% |
| CHWY240510P00019000 | 2024-05-09 9:42AM EDT | 19.00 | 4.08 | 3.30 | 5.00 | 0.00 | - | 1 | 1 | 490.63% |
| CHWY240510P00019500 | 2024-05-10 11:10AM EDT | 19.50 | 3.85 | 4.05 | 4.20 | +0.13 | +3.49% | 6 | 0 | 268.75% |
| CHWY240510P00020000 | 2024-05-06 12:51PM EDT | 20.00 | 3.80 | 3.90 | 5.70 | 0.00 | - | - | 1 | 378.13% |
| CHWY240510P00020500 | 2024-04-23 12:25PM EDT | 20.50 | 4.69 | 4.45 | 6.30 | 0.00 | - | - | 0 | 450.00% |
| CHWY240510P00021000 | 2024-05-07 12:34PM EDT | 21.00 | 5.50 | 5.45 | 6.00 | 0.00 | - | 1 | 0 | 362.50% |
| CHWY240510P00021500 | 2024-05-07 12:34PM EDT | 21.50 | 6.00 | 5.85 | 6.20 | 0.00 | - | - | 0 | 353.13% |
| CHWY240510P00022000 | 2024-05-07 12:34PM EDT | 22.00 | 6.50 | 6.20 | 6.70 | 0.00 | - | - | 0 | 371.88% |
| CHWY240510P00023500 | 2024-05-02 2:38PM EDT | 23.50 | 7.70 | 6.85 | 9.45 | 0.00 | - | - | 2 | 1,054.69% |
| CHWY240510P00024000 | 2024-05-02 1:31PM EDT | 24.00 | 8.30 | 7.80 | 9.85 | 0.00 | - | - | 1 | 571.88% |
| CHWY240510P00026000 | 2024-05-06 10:23AM EDT | 26.00 | 9.80 | 9.30 | 10.90 | 0.00 | - | - | 1 | 701.56% |
| CHWY240510P00026500 | 2024-05-07 12:07PM EDT | 26.50 | 10.80 | 10.45 | 12.00 | 0.00 | - | - | 2 | 559.38% |
| CHWY240510P00027000 | 2024-05-07 12:34PM EDT | 27.00 | 11.50 | 10.00 | 12.50 | 0.00 | - | - | 2 | 1,042.97% |
| CHWY240510P00027500 | 2024-05-06 10:23AM EDT | 27.50 | 11.30 | 10.25 | 12.20 | 0.00 | - | - | 3 | 546.88% |
| CHWY240510P00028000 | 2024-05-06 10:23AM EDT | 28.00 | 11.80 | 10.85 | 13.80 | 0.00 | - | - | 1 | 1,202.34% |
| CHWY240510P00028500 | 2024-05-06 10:23AM EDT | 28.50 | 12.30 | 11.55 | 14.35 | 0.00 | - | - | 2 | 1,240.63% |
| CHWY240510P00029000 | 2024-05-06 9:52AM EDT | 29.00 | 12.90 | 12.95 | 14.70 | 0.00 | - | - | 1 | 740.63% |
| CHWY240510P00030000 | 2024-05-06 10:23AM EDT | 30.00 | 13.80 | 13.10 | 15.20 | 0.00 | - | - | 1 | 1,012.50% |
| CHWY240510P00030500 | 2024-05-07 12:34PM EDT | 30.50 | 15.00 | 13.05 | 15.70 | 0.00 | - | - | 0 | 1,028.91% |
© 2024 Yahoo. All rights reserved.