Wayfair Inc. (W)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240503C00038000 | 2024-04-22 1:56PM EDT | 38.00 | 17.35 | 12.65 | 13.25 | 0.00 | - | - | 1 | 220.90% |
| W240503C00040000 | 2024-04-30 1:18PM EDT | 40.00 | 11.29 | 10.50 | 11.30 | -0.56 | -4.73% | 22 | 4 | 184.77% |
| W240503C00040500 | 2024-04-26 10:24AM EDT | 40.50 | 11.66 | 9.90 | 10.70 | 0.00 | - | 2 | 1 | 166.21% |
| W240503C00042000 | 2024-04-29 3:47PM EDT | 42.00 | 9.95 | 9.00 | 10.10 | 0.00 | - | 5 | 5 | 209.38% |
| W240503C00044000 | 2024-04-29 10:12AM EDT | 44.00 | 8.50 | 7.35 | 8.15 | 0.00 | - | 1 | 2 | 187.89% |
| W240503C00044500 | 2024-04-29 10:12AM EDT | 44.50 | 8.10 | 7.05 | 7.30 | 0.00 | - | 5 | 4 | 174.22% |
| W240503C00045000 | 2024-04-30 1:17PM EDT | 45.00 | 7.15 | 6.80 | 7.00 | -2.38 | -24.97% | 1 | 13 | 179.10% |
| W240503C00046000 | 2024-04-29 3:06PM EDT | 46.00 | 6.60 | 6.05 | 6.30 | 0.00 | - | 3 | 3 | 176.27% |
| W240503C00046500 | 2024-04-30 1:17PM EDT | 46.50 | 6.10 | 5.75 | 5.95 | -0.87 | -12.48% | 1 | 2 | 176.17% |
| W240503C00047000 | 2024-04-30 2:11PM EDT | 47.00 | 5.72 | 5.45 | 5.65 | -0.34 | -5.61% | 2 | 4 | 176.86% |
| W240503C00047500 | 2024-04-30 9:54AM EDT | 47.50 | 6.15 | 5.05 | 5.30 | +0.10 | +1.65% | 11 | 46 | 172.95% |
| W240503C00048000 | 2024-04-30 9:54AM EDT | 48.00 | 5.80 | 4.80 | 5.00 | +0.35 | +6.42% | 7 | 6 | 173.83% |
| W240503C00048500 | 2024-04-30 9:54AM EDT | 48.50 | 5.50 | 4.50 | 4.75 | +0.20 | +3.77% | 1 | 18 | 174.02% |
| W240503C00049000 | 2024-04-30 10:42AM EDT | 49.00 | 5.60 | 4.30 | 4.45 | +0.35 | +6.67% | 14 | 3 | 175.00% |
| W240503C00049500 | 2024-04-30 9:54AM EDT | 49.50 | 4.90 | 4.05 | 4.20 | -0.05 | -1.01% | 5 | 13 | 175.29% |
| W240503C00050000 | 2024-04-30 2:23PM EDT | 50.00 | 4.00 | 3.80 | 3.95 | -0.60 | -13.04% | 116 | 120 | 175.10% |
| W240503C00051000 | 2024-04-30 3:24PM EDT | 51.00 | 3.40 | 3.35 | 3.50 | -0.40 | -10.53% | 30 | 50 | 175.59% |
| W240503C00052000 | 2024-04-30 2:30PM EDT | 52.00 | 3.10 | 2.93 | 3.05 | -0.20 | -6.06% | 132 | 253 | 174.71% |
| W240503C00053000 | 2024-04-30 3:26PM EDT | 53.00 | 2.67 | 2.48 | 2.66 | -0.18 | -6.32% | 94 | 302 | 172.66% |
| W240503C00054000 | 2024-04-30 2:54PM EDT | 54.00 | 2.33 | 2.20 | 2.34 | -0.24 | -9.34% | 77 | 460 | 174.51% |
| W240503C00055000 | 2024-04-30 3:22PM EDT | 55.00 | 1.95 | 1.90 | 2.03 | -0.18 | -8.45% | 320 | 5,900 | 174.41% |
| W240503C00056000 | 2024-04-30 1:31PM EDT | 56.00 | 1.92 | 1.63 | 1.75 | +0.04 | +2.13% | 52 | 596 | 174.02% |
| W240503C00057000 | 2024-04-30 12:19PM EDT | 57.00 | 1.75 | 1.33 | 1.50 | -0.05 | -2.78% | 270 | 153 | 171.88% |
| W240503C00058000 | 2024-04-30 11:42AM EDT | 58.00 | 1.43 | 1.08 | 1.29 | -0.06 | -4.03% | 14 | 897 | 170.41% |
| W240503C00059000 | 2024-04-30 12:49PM EDT | 59.00 | 1.21 | 0.99 | 1.09 | +0.08 | +7.08% | 8 | 75 | 172.56% |
| W240503C00060000 | 2024-04-30 3:10PM EDT | 60.00 | 0.88 | 0.81 | 0.89 | 0.00 | - | 130 | 792 | 170.21% |
| W240503C00061000 | 2024-04-30 3:00PM EDT | 61.00 | 0.77 | 0.68 | 0.75 | -0.09 | -10.47% | 108 | 404 | 170.12% |
| W240503C00062000 | 2024-04-30 1:40PM EDT | 62.00 | 0.71 | 0.57 | 0.63 | +0.02 | +2.90% | 216 | 206 | 169.92% |
| W240503C00063000 | 2024-04-30 12:28PM EDT | 63.00 | 0.64 | 0.45 | 0.54 | -0.01 | -1.54% | 11 | 180 | 169.34% |
| W240503C00064000 | 2024-04-30 1:40PM EDT | 64.00 | 0.50 | 0.38 | 0.43 | -0.07 | -12.28% | 244 | 220 | 168.36% |
| W240503C00065000 | 2024-04-30 2:52PM EDT | 65.00 | 0.33 | 0.29 | 0.36 | -0.08 | -19.51% | 95 | 374 | 166.99% |
| W240503C00066000 | 2024-04-30 12:35PM EDT | 66.00 | 0.33 | 0.24 | 0.32 | -0.03 | -8.33% | 9 | 118 | 168.75% |
| W240503C00067000 | 2024-04-29 1:30PM EDT | 67.00 | 0.29 | 0.19 | 0.27 | 0.00 | - | 67 | 126 | 168.36% |
| W240503C00068000 | 2024-04-29 12:03PM EDT | 68.00 | 0.25 | 0.15 | 0.22 | 0.00 | - | 11 | 137 | 167.58% |
| W240503C00069000 | 2024-04-30 2:07PM EDT | 69.00 | 0.20 | 0.11 | 0.19 | +0.02 | +11.11% | 48 | 19 | 167.19% |
| W240503C00070000 | 2024-04-30 11:21AM EDT | 70.00 | 0.18 | 0.09 | 0.20 | +0.03 | +20.00% | 7 | 286 | 172.27% |
| W240503C00071000 | 2024-04-30 11:19AM EDT | 71.00 | 0.10 | 0.04 | 0.14 | 0.00 | - | 40 | 57 | 164.45% |
| W240503C00072000 | 2024-04-26 1:06PM EDT | 72.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 31 | 46 | 167.19% |
| W240503C00073000 | 2024-04-23 2:09PM EDT | 73.00 | 0.57 | 0.01 | 0.13 | 0.00 | - | 6 | 12 | 168.75% |
| W240503C00074000 | 2024-04-30 12:51PM EDT | 74.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 1 | 10 | 175.78% |
| W240503C00075000 | 2024-04-30 11:33AM EDT | 75.00 | 0.03 | 0.00 | 0.14 | -0.02 | -40.00% | 40 | 259 | 178.91% |
| W240503C00076000 | 2024-04-23 1:08PM EDT | 76.00 | 0.34 | 0.00 | 0.14 | 0.00 | - | 1 | 109 | 183.59% |
| W240503C00077000 | 2024-04-30 3:11PM EDT | 77.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 29 | 78 | 165.63% |
| W240503C00078000 | 2024-04-29 3:58PM EDT | 78.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 103 | 189.06% |
| W240503C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 1.62 | 0.00 | 0.11 | 0.00 | - | - | 2 | 191.41% |
| W240503C00080000 | 2024-04-30 9:58AM EDT | 80.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 97 | 189 | 173.44% |
| W240503C00081000 | 2024-04-17 10:00AM EDT | 81.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 2 | 25 | 291.41% |
| W240503C00085000 | 2024-04-30 11:14AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 45 | 196.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240503P00035000 | 2024-04-30 1:40PM EDT | 35.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 773 | 202 | 164.84% |
| W240503P00036500 | 2024-04-29 3:59PM EDT | 36.50 | 0.12 | 0.03 | 0.19 | 0.00 | - | 89 | 89 | 171.48% |
| W240503P00038000 | 2024-04-25 10:18AM EDT | 38.00 | 0.19 | 0.14 | 0.24 | 0.00 | - | - | 3 | 170.70% |
| W240503P00038500 | 2024-04-30 12:12PM EDT | 38.50 | 0.18 | 0.16 | 0.23 | -0.02 | -10.00% | 4 | 47 | 165.23% |
| W240503P00039000 | 2024-04-30 2:40PM EDT | 39.00 | 0.21 | 0.20 | 0.25 | -0.04 | -16.00% | 16 | 278 | 164.06% |
| W240503P00039500 | 2024-04-30 3:15PM EDT | 39.50 | 0.26 | 0.24 | 0.29 | +0.01 | +4.17% | 9 | 86 | 163.67% |
| W240503P00040000 | 2024-04-30 3:11PM EDT | 40.00 | 0.29 | 0.28 | 0.32 | -0.01 | -3.33% | 21 | 81 | 161.72% |
| W240503P00040500 | 2024-04-30 3:15PM EDT | 40.50 | 0.35 | 0.32 | 0.38 | +0.01 | +3.23% | 9 | 9 | 161.33% |
| W240503P00041000 | 2024-04-30 3:16PM EDT | 41.00 | 0.40 | 0.38 | 0.43 | +0.02 | +5.26% | 9 | 43 | 160.94% |
| W240503P00041500 | 2024-04-30 10:21AM EDT | 41.50 | 0.36 | 0.43 | 0.50 | -0.09 | -20.00% | 1 | 10 | 160.16% |
| W240503P00042000 | 2024-04-30 2:41PM EDT | 42.00 | 0.54 | 0.50 | 0.57 | +0.04 | +8.00% | 11 | 92 | 159.77% |
| W240503P00042500 | 2024-04-30 11:56AM EDT | 42.50 | 0.52 | 0.55 | 0.64 | -0.09 | -14.75% | 14 | 23 | 157.62% |
| W240503P00043000 | 2024-04-30 2:39PM EDT | 43.00 | 0.70 | 0.67 | 0.74 | -0.02 | -2.78% | 1 | 132 | 159.38% |
| W240503P00043500 | 2024-04-30 12:10PM EDT | 43.50 | 0.68 | 0.77 | 0.84 | -0.09 | -11.69% | 3 | 16 | 159.18% |
| W240503P00044000 | 2024-04-30 9:30AM EDT | 44.00 | 0.91 | 0.89 | 0.94 | +0.03 | +3.41% | 7 | 60 | 159.18% |
| W240503P00044500 | 2024-04-30 12:20PM EDT | 44.50 | 0.95 | 1.02 | 1.08 | -0.01 | -1.04% | 16 | 43 | 160.16% |
| W240503P00045000 | 2024-04-30 3:13PM EDT | 45.00 | 1.12 | 1.12 | 1.20 | +0.02 | +1.82% | 68 | 196 | 158.69% |
| W240503P00045500 | 2024-04-30 1:01PM EDT | 45.50 | 1.21 | 1.28 | 1.38 | +0.18 | +17.48% | 9 | 20 | 160.35% |
| W240503P00046000 | 2024-04-30 1:48PM EDT | 46.00 | 1.42 | 1.43 | 1.58 | +0.10 | +7.58% | 115 | 526 | 161.43% |
| W240503P00046500 | 2024-04-30 11:45AM EDT | 46.50 | 1.31 | 1.55 | 1.70 | -0.22 | -14.38% | 1 | 24 | 158.79% |
| W240503P00047000 | 2024-04-30 12:44PM EDT | 47.00 | 1.67 | 1.79 | 1.88 | 0.00 | - | 9 | 68 | 160.55% |
| W240503P00047500 | 2024-04-30 1:51PM EDT | 47.50 | 1.95 | 1.94 | 2.06 | +0.05 | +2.63% | 1 | 108 | 159.18% |
| W240503P00048000 | 2024-04-30 1:46PM EDT | 48.00 | 2.12 | 2.14 | 2.29 | +0.05 | +2.42% | 29 | 189 | 159.86% |
| W240503P00048500 | 2024-04-29 3:33PM EDT | 48.50 | 2.16 | 2.35 | 2.52 | 0.00 | - | 7 | 233 | 160.06% |
| W240503P00049000 | 2024-04-30 11:23AM EDT | 49.00 | 2.14 | 2.58 | 2.75 | -0.17 | -7.36% | 14 | 186 | 160.25% |
| W240503P00049500 | 2024-04-30 9:48AM EDT | 49.50 | 2.26 | 2.85 | 2.96 | -0.35 | -13.41% | 1 | 56 | 160.25% |
| W240503P00050000 | 2024-04-30 2:08PM EDT | 50.00 | 3.04 | 3.10 | 3.25 | +0.13 | +4.47% | 38 | 272 | 161.23% |
| W240503P00051000 | 2024-04-30 2:43PM EDT | 51.00 | 3.54 | 3.60 | 3.75 | +0.17 | +5.04% | 32 | 243 | 159.38% |
| W240503P00052000 | 2024-04-30 2:37PM EDT | 52.00 | 4.22 | 4.15 | 4.30 | +0.17 | +4.20% | 64 | 331 | 157.81% |
| W240503P00053000 | 2024-04-30 2:10PM EDT | 53.00 | 4.70 | 4.80 | 4.95 | +0.30 | +6.82% | 212 | 3,052 | 158.89% |
| W240503P00054000 | 2024-04-30 3:14PM EDT | 54.00 | 5.48 | 5.45 | 5.60 | +0.37 | +7.24% | 39 | 206 | 157.81% |
| W240503P00055000 | 2024-04-30 3:13PM EDT | 55.00 | 6.12 | 6.15 | 6.40 | +0.61 | +11.07% | 265 | 677 | 159.86% |
| W240503P00056000 | 2024-04-30 11:41AM EDT | 56.00 | 6.05 | 6.90 | 7.05 | +0.23 | +3.95% | 5 | 92 | 157.42% |
| W240503P00057000 | 2024-04-29 10:15AM EDT | 57.00 | 6.48 | 7.60 | 7.85 | 0.00 | - | 1 | 287 | 155.66% |
| W240503P00058000 | 2024-04-30 11:54AM EDT | 58.00 | 7.65 | 8.40 | 8.65 | -0.15 | -1.92% | 1 | 220 | 154.79% |
| W240503P00059000 | 2024-04-26 2:22PM EDT | 59.00 | 8.26 | 9.20 | 9.45 | 0.00 | - | 6 | 30 | 151.86% |
| W240503P00060000 | 2024-04-25 11:34AM EDT | 60.00 | 9.90 | 10.00 | 10.30 | 0.00 | - | 10 | 105 | 148.24% |
| W240503P00061000 | 2024-04-19 3:46PM EDT | 61.00 | 9.30 | 10.90 | 11.15 | 0.00 | - | 3 | 19 | 146.48% |
| W240503P00062000 | 2024-04-24 11:17AM EDT | 62.00 | 9.43 | 11.60 | 12.00 | 0.00 | - | 2 | 73 | 129.69% |
| W240503P00063000 | 2024-04-29 3:19PM EDT | 63.00 | 12.11 | 12.15 | 12.90 | 0.00 | - | 28 | 79 | 150.00% |
| W240503P00064000 | 2024-04-23 1:16PM EDT | 64.00 | 8.12 | 13.40 | 14.30 | 0.00 | - | 1 | 14 | 151.56% |
| W240503P00065000 | 2024-04-16 10:47AM EDT | 65.00 | 12.40 | 14.20 | 14.80 | 0.00 | - | 1 | 8 | 151.56% |
| W240503P00066000 | 2024-04-24 2:52PM EDT | 66.00 | 13.55 | 15.05 | 15.70 | 0.00 | - | 4 | 150 | 140.23% |
| W240503P00067000 | 2024-04-11 3:19PM EDT | 67.00 | 7.55 | 16.15 | 16.70 | 0.00 | - | 1 | 4 | 146.48% |
| W240503P00068000 | 2024-04-11 3:25PM EDT | 68.00 | 8.10 | 16.95 | 17.80 | 0.00 | - | 1 | 21 | 171.88% |
| W240503P00069000 | 2024-04-08 3:11PM EDT | 69.00 | 7.75 | 17.75 | 19.20 | 0.00 | - | 11 | 15 | 227.34% |
| W240503P00070000 | 2024-04-08 2:38PM EDT | 70.00 | 8.50 | 18.85 | 19.70 | 0.00 | - | 5 | 10 | 164.06% |
| W240503P00071000 | 2024-04-15 11:43AM EDT | 71.00 | 14.40 | 19.65 | 21.40 | 0.00 | - | 1 | 1 | 260.55% |
| W240503P00075000 | 2024-04-12 9:48AM EDT | 75.00 | 14.28 | 23.90 | 24.40 | 0.00 | - | 2 | 2 | 0.00% |
| W240503P00080000 | 2024-04-16 1:01PM EDT | 80.00 | 25.85 | 27.45 | 29.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.