Wayfair Inc. (W)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
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 | 11.35 | 14.90 | 0.00 | - | - | 1 | 263.67% |
| W240503C00040000 | 2024-05-01 1:58PM EDT | 40.00 | 10.74 | 9.75 | 12.10 | -0.55 | -4.87% | 12 | 25 | 202.34% |
| W240503C00040500 | 2024-04-26 10:24AM EDT | 40.50 | 11.66 | 10.10 | 12.55 | 0.00 | - | 2 | 1 | 287.70% |
| W240503C00042000 | 2024-05-01 3:59PM EDT | 42.00 | 9.02 | 8.85 | 9.50 | -0.93 | -9.35% | 16 | 5 | 197.66% |
| W240503C00044000 | 2024-05-01 2:41PM EDT | 44.00 | 8.95 | 6.45 | 8.00 | +0.45 | +5.29% | 1 | 2 | 166.80% |
| W240503C00044500 | 2024-04-29 10:12AM EDT | 44.50 | 8.10 | 6.15 | 7.70 | 0.00 | - | 5 | 4 | 174.51% |
| W240503C00045000 | 2024-05-01 2:44PM EDT | 45.00 | 8.22 | 6.65 | 7.05 | +1.07 | +14.97% | 19 | 14 | 196.88% |
| W240503C00046000 | 2024-05-01 3:03PM EDT | 46.00 | 8.20 | 5.85 | 6.25 | +1.60 | +24.24% | 1 | 3 | 189.55% |
| W240503C00046500 | 2024-05-01 3:44PM EDT | 46.50 | 6.05 | 5.60 | 5.95 | -0.05 | -0.82% | 6 | 3 | 193.26% |
| W240503C00047000 | 2024-05-01 3:03PM EDT | 47.00 | 7.05 | 5.25 | 5.65 | +1.33 | +23.25% | 6 | 6 | 192.97% |
| W240503C00047500 | 2024-05-01 3:36PM EDT | 47.50 | 5.75 | 4.95 | 5.35 | -0.40 | -6.50% | 4 | 55 | 193.46% |
| W240503C00048000 | 2024-05-01 3:21PM EDT | 48.00 | 5.55 | 4.65 | 5.05 | -0.25 | -4.31% | 14 | 13 | 193.26% |
| W240503C00048500 | 2024-05-01 1:21PM EDT | 48.50 | 6.05 | 4.40 | 4.75 | +0.55 | +10.00% | 5 | 19 | 193.75% |
| W240503C00049000 | 2024-05-01 3:59PM EDT | 49.00 | 4.39 | 4.15 | 4.50 | -1.21 | -21.61% | 1,159 | 16 | 195.12% |
| W240503C00049500 | 2024-05-01 3:20PM EDT | 49.50 | 4.75 | 3.90 | 4.25 | -0.15 | -3.06% | 63 | 18 | 195.70% |
| W240503C00050000 | 2024-05-01 3:59PM EDT | 50.00 | 3.83 | 3.70 | 4.05 | -0.17 | -4.25% | 3,675 | 67 | 198.54% |
| W240503C00051000 | 2024-05-01 3:59PM EDT | 51.00 | 3.37 | 3.30 | 3.45 | +0.17 | +5.31% | 153 | 70 | 196.58% |
| W240503C00052000 | 2024-05-01 3:59PM EDT | 52.00 | 3.00 | 2.89 | 3.05 | +0.20 | +7.14% | 114 | 194 | 197.56% |
| W240503C00053000 | 2024-05-01 3:58PM EDT | 53.00 | 2.68 | 2.46 | 2.69 | +0.26 | +10.74% | 2,458 | 301 | 196.78% |
| W240503C00054000 | 2024-05-01 3:33PM EDT | 54.00 | 2.57 | 2.09 | 2.52 | +0.42 | +19.53% | 125 | 450 | 200.88% |
| W240503C00055000 | 2024-05-01 3:59PM EDT | 55.00 | 2.04 | 1.88 | 2.04 | +0.10 | +5.15% | 1,399 | 5,898 | 198.54% |
| W240503C00056000 | 2024-05-01 3:24PM EDT | 56.00 | 1.78 | 1.59 | 1.77 | +0.21 | +13.38% | 36 | 615 | 198.05% |
| W240503C00057000 | 2024-05-01 3:57PM EDT | 57.00 | 1.50 | 1.34 | 1.52 | +0.15 | +11.11% | 247 | 370 | 197.27% |
| W240503C00058000 | 2024-05-01 3:59PM EDT | 58.00 | 1.21 | 1.14 | 1.28 | -0.22 | -15.38% | 43 | 910 | 196.48% |
| W240503C00059000 | 2024-05-01 3:59PM EDT | 59.00 | 1.10 | 0.97 | 1.10 | +0.16 | +17.02% | 2,735 | 88 | 196.88% |
| W240503C00060000 | 2024-05-01 3:59PM EDT | 60.00 | 0.87 | 0.79 | 0.99 | +0.07 | +8.75% | 2,726 | 786 | 197.85% |
| W240503C00061000 | 2024-05-01 3:57PM EDT | 61.00 | 0.76 | 0.66 | 0.78 | +0.08 | +11.76% | 201 | 441 | 195.12% |
| W240503C00062000 | 2024-05-01 3:51PM EDT | 62.00 | 0.64 | 0.53 | 0.67 | +0.06 | +10.34% | 1,389 | 402 | 194.53% |
| W240503C00063000 | 2024-05-01 3:59PM EDT | 63.00 | 0.53 | 0.44 | 0.60 | -0.11 | -17.19% | 100 | 171 | 196.48% |
| W240503C00064000 | 2024-05-01 3:59PM EDT | 64.00 | 0.40 | 0.34 | 0.50 | +0.02 | +5.26% | 506 | 383 | 194.73% |
| W240503C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 0.33 | 0.31 | 0.39 | 0.00 | - | 301 | 430 | 194.92% |
| W240503C00066000 | 2024-05-01 3:49PM EDT | 66.00 | 0.31 | 0.23 | 0.32 | +0.09 | +40.91% | 178 | 127 | 192.58% |
| W240503C00067000 | 2024-05-01 3:30PM EDT | 67.00 | 0.28 | 0.17 | 0.26 | -0.01 | -3.45% | 39 | 126 | 190.63% |
| W240503C00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.19 | 0.16 | 0.22 | -0.06 | -24.00% | 202 | 137 | 193.36% |
| W240503C00069000 | 2024-05-01 3:28PM EDT | 69.00 | 0.19 | 0.12 | 0.19 | -0.01 | -5.00% | 185 | 67 | 192.97% |
| W240503C00070000 | 2024-05-01 3:57PM EDT | 70.00 | 0.11 | 0.09 | 0.15 | -0.07 | -38.89% | 974 | 287 | 191.41% |
| W240503C00071000 | 2024-05-01 3:47PM EDT | 71.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 50 | 97 | 182.03% |
| W240503C00072000 | 2024-04-26 1:06PM EDT | 72.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 31 | 46 | 205.86% |
| W240503C00073000 | 2024-04-23 2:09PM EDT | 73.00 | 0.05 | 0.02 | 0.19 | -0.52 | -91.23% | 5 | 12 | 206.25% |
| W240503C00074000 | 2024-05-01 3:58PM EDT | 74.00 | 0.06 | 0.03 | 0.18 | 0.00 | - | 1 | 10 | 212.50% |
| W240503C00075000 | 2024-05-01 3:07PM EDT | 75.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 46 | 299 | 187.50% |
| W240503C00076000 | 2024-05-01 9:58AM EDT | 76.00 | 0.03 | 0.02 | 0.16 | -0.31 | -91.18% | 3 | 109 | 219.53% |
| W240503C00077000 | 2024-04-30 3:11PM EDT | 77.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 29 | 78 | 193.75% |
| W240503C00078000 | 2024-04-29 3:58PM EDT | 78.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 3 | 103 | 228.91% |
| W240503C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 1.62 | 0.02 | 0.04 | 0.00 | - | - | 2 | 203.13% |
| W240503C00080000 | 2024-05-01 3:14PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 14 | 288 | 204.69% |
| W240503C00081000 | 2024-04-17 10:00AM EDT | 81.00 | 0.22 | 0.00 | 0.04 | 0.00 | - | 2 | 25 | 203.13% |
| W240503C00085000 | 2024-05-01 3:56PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 25 | 48 | 215.63% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240503P00035000 | 2024-05-01 3:59PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 275 | 970 | 184.38% |
| W240503P00036500 | 2024-04-29 3:59PM EDT | 36.50 | 0.12 | 0.06 | 0.17 | 0.00 | - | 89 | 89 | 200.78% |
| W240503P00038000 | 2024-05-01 3:57PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 17 | 18 | 175.00% |
| W240503P00038500 | 2024-04-30 3:49PM EDT | 38.50 | 0.19 | 0.06 | 0.21 | 0.00 | - | 5 | 52 | 178.13% |
| W240503P00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.24 | 0.15 | 0.23 | +0.02 | +9.09% | 198 | 295 | 183.59% |
| W240503P00039500 | 2024-05-01 3:58PM EDT | 39.50 | 0.20 | 0.19 | 0.24 | -0.06 | -23.08% | 49 | 95 | 181.25% |
| W240503P00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.28 | 0.22 | 0.28 | -0.05 | -15.15% | 502 | 99 | 180.08% |
| W240503P00040500 | 2024-05-01 3:41PM EDT | 40.50 | 0.24 | 0.26 | 0.33 | -0.11 | -31.43% | 21 | 18 | 179.69% |
| W240503P00041000 | 2024-05-01 3:58PM EDT | 41.00 | 0.34 | 0.32 | 0.39 | -0.11 | -24.44% | 174 | 61 | 180.47% |
| W240503P00041500 | 2024-05-01 3:38PM EDT | 41.50 | 0.31 | 0.36 | 0.45 | -0.18 | -36.73% | 33 | 14 | 178.91% |
| W240503P00042000 | 2024-05-01 3:59PM EDT | 42.00 | 0.50 | 0.45 | 0.50 | -0.09 | -15.25% | 1,673 | 102 | 179.30% |
| W240503P00042500 | 2024-05-01 3:49PM EDT | 42.50 | 0.50 | 0.50 | 0.62 | -0.02 | -3.85% | 14 | 32 | 180.08% |
| W240503P00043000 | 2024-05-01 3:59PM EDT | 43.00 | 0.68 | 0.63 | 0.70 | -0.03 | -4.23% | 2,135 | 133 | 181.84% |
| W240503P00043500 | 2024-05-01 3:31PM EDT | 43.50 | 0.55 | 0.71 | 1.04 | -0.36 | -39.56% | 44 | 99 | 191.70% |
| W240503P00044000 | 2024-05-01 3:59PM EDT | 44.00 | 0.89 | 0.82 | 0.96 | -0.06 | -6.32% | 190 | 67 | 183.59% |
| W240503P00044500 | 2024-05-01 3:14PM EDT | 44.50 | 0.70 | 0.93 | 1.09 | -0.25 | -26.32% | 126 | 59 | 183.59% |
| W240503P00045000 | 2024-05-01 3:58PM EDT | 45.00 | 1.24 | 1.08 | 1.24 | +0.04 | +3.33% | 707 | 271 | 185.16% |
| W240503P00045500 | 2024-05-01 3:58PM EDT | 45.50 | 1.30 | 1.22 | 1.42 | +0.09 | +7.44% | 24 | 26 | 186.52% |
| W240503P00046000 | 2024-05-01 3:52PM EDT | 46.00 | 1.40 | 1.38 | 1.62 | -0.22 | -13.58% | 1,489 | 441 | 188.28% |
| W240503P00046500 | 2024-05-01 3:53PM EDT | 46.50 | 1.42 | 1.56 | 1.79 | +0.11 | +8.40% | 20 | 25 | 188.77% |
| W240503P00047000 | 2024-05-01 3:55PM EDT | 47.00 | 1.59 | 1.75 | 1.98 | -0.08 | -4.79% | 1,064 | 77 | 189.55% |
| W240503P00047500 | 2024-05-01 3:49PM EDT | 47.50 | 1.75 | 1.94 | 2.10 | -0.20 | -10.26% | 1,537 | 109 | 187.40% |
| W240503P00048000 | 2024-05-01 3:59PM EDT | 48.00 | 2.27 | 2.23 | 2.36 | -0.08 | -3.40% | 32 | 188 | 191.80% |
| W240503P00048500 | 2024-05-01 3:37PM EDT | 48.50 | 2.05 | 2.37 | 2.60 | -0.47 | -18.65% | 22 | 239 | 190.33% |
| W240503P00049000 | 2024-05-01 3:58PM EDT | 49.00 | 2.63 | 2.62 | 2.85 | +0.49 | +22.90% | 106 | 191 | 191.70% |
| W240503P00049500 | 2024-05-01 3:33PM EDT | 49.50 | 2.43 | 2.83 | 3.10 | -0.56 | -18.73% | 19 | 57 | 191.31% |
| W240503P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 3.25 | 3.15 | 3.35 | -0.20 | -5.80% | 1,253 | 284 | 193.26% |
| W240503P00051000 | 2024-05-01 3:59PM EDT | 51.00 | 3.79 | 3.75 | 3.90 | -0.16 | -4.05% | 1,965 | 265 | 195.51% |
| W240503P00052000 | 2024-05-01 3:58PM EDT | 52.00 | 4.21 | 4.30 | 4.50 | -0.39 | -8.48% | 125 | 373 | 195.41% |
| W240503P00053000 | 2024-05-01 3:41PM EDT | 53.00 | 4.58 | 4.85 | 5.15 | -0.62 | -11.92% | 3,367 | 3,196 | 194.34% |
| W240503P00054000 | 2024-05-01 3:57PM EDT | 54.00 | 5.44 | 5.50 | 5.80 | -0.36 | -6.21% | 28 | 203 | 193.75% |
| W240503P00055000 | 2024-05-01 3:58PM EDT | 55.00 | 6.13 | 6.20 | 6.50 | +0.01 | +0.16% | 17 | 662 | 193.85% |
| W240503P00056000 | 2024-05-01 3:31PM EDT | 56.00 | 6.25 | 6.90 | 7.30 | +0.20 | +3.31% | 3 | 97 | 194.92% |
| W240503P00057000 | 2024-05-01 3:29PM EDT | 57.00 | 6.51 | 7.65 | 8.10 | +0.03 | +0.46% | 2 | 287 | 195.61% |
| W240503P00058000 | 2024-05-01 3:06PM EDT | 58.00 | 6.70 | 8.35 | 8.80 | -0.95 | -12.42% | 5 | 219 | 189.06% |
| W240503P00059000 | 2024-05-01 3:41PM EDT | 59.00 | 8.79 | 9.15 | 9.70 | +0.53 | +6.42% | 3 | 30 | 190.92% |
| W240503P00060000 | 2024-05-01 2:52PM EDT | 60.00 | 8.37 | 9.90 | 11.45 | -1.53 | -15.45% | 5 | 105 | 221.88% |
| W240503P00061000 | 2024-05-01 3:25PM EDT | 61.00 | 9.60 | 10.40 | 11.70 | +0.30 | +3.23% | 1 | 19 | 182.23% |
| W240503P00062000 | 2024-04-24 11:17AM EDT | 62.00 | 9.43 | 11.05 | 12.70 | 0.00 | - | 2 | 73 | 174.22% |
| W240503P00063000 | 2024-04-29 3:19PM EDT | 63.00 | 12.11 | 11.90 | 13.85 | 0.00 | - | 28 | 79 | 183.59% |
| W240503P00064000 | 2024-04-23 1:16PM EDT | 64.00 | 8.12 | 12.90 | 14.10 | 0.00 | - | 1 | 14 | 118.75% |
| W240503P00065000 | 2024-04-16 10:47AM EDT | 65.00 | 12.40 | 13.10 | 15.60 | 0.00 | - | 1 | 8 | 272.46% |
| W240503P00066000 | 2024-04-24 2:52PM EDT | 66.00 | 13.55 | 13.65 | 16.40 | 0.00 | - | 4 | 150 | 265.43% |
| W240503P00067000 | 2024-04-11 3:19PM EDT | 67.00 | 7.55 | 14.40 | 17.40 | 0.00 | - | 1 | 4 | 275.00% |
| W240503P00068000 | 2024-04-11 3:25PM EDT | 68.00 | 8.10 | 15.35 | 17.90 | 0.00 | - | 1 | 21 | 230.86% |
| W240503P00069000 | 2024-04-08 3:11PM EDT | 69.00 | 7.75 | 16.40 | 19.90 | 0.00 | - | 11 | 15 | 336.52% |
| W240503P00070000 | 2024-04-08 2:38PM EDT | 70.00 | 8.50 | 17.30 | 20.85 | 0.00 | - | 5 | 10 | 341.80% |
| W240503P00071000 | 2024-04-15 11:43AM EDT | 71.00 | 14.40 | 18.30 | 21.80 | 0.00 | - | 1 | 1 | 346.88% |
| W240503P00075000 | 2024-04-12 9:48AM EDT | 75.00 | 14.28 | 22.25 | 25.95 | 0.00 | - | 2 | 0 | 394.34% |
| W240503P00080000 | 2024-04-16 1:01PM EDT | 80.00 | 25.85 | 27.30 | 30.85 | 0.00 | - | 1 | 0 | 425.20% |
© 2024 Yahoo. All rights reserved.