Wayfair Inc. (W)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240517C00020000 | 2023-11-09 3:27PM EDT | 20.00 | 24.75 | 33.70 | 38.00 | 0.00 | - | 4 | 8 | 410.35% |
| W240517C00022500 | 2023-11-09 3:03PM EDT | 22.50 | 22.80 | 31.30 | 36.00 | 0.00 | - | - | 5 | 403.91% |
| W240517C00025000 | 2023-11-09 3:24PM EDT | 25.00 | 20.70 | 29.00 | 33.40 | 0.00 | - | 2 | 8 | 358.20% |
| W240517C00030000 | 2024-05-01 2:39PM EDT | 30.00 | 21.75 | 25.20 | 27.85 | 0.00 | - | 2 | 42 | 120.31% |
| W240517C00035000 | 2024-04-30 9:48AM EDT | 35.00 | 17.50 | 20.05 | 21.40 | 0.00 | - | 5 | 77 | 0.00% |
| W240517C00040000 | 2024-05-01 11:54AM EDT | 40.00 | 10.70 | 14.05 | 18.05 | 0.00 | - | 4 | 118 | 172.80% |
| W240517C00044000 | 2024-04-24 11:43AM EDT | 44.00 | 10.20 | 10.90 | 13.55 | 0.00 | - | - | 1 | 119.92% |
| W240517C00045000 | 2024-05-01 12:42PM EDT | 45.00 | 12.70 | 11.55 | 12.10 | +5.90 | +86.76% | 1 | 6,442 | 78.91% |
| W240517C00046000 | 2024-04-29 11:45AM EDT | 46.00 | 7.65 | 9.70 | 11.40 | 0.00 | - | 1 | 2 | 99.17% |
| W240517C00047000 | 2024-04-25 11:14AM EDT | 47.00 | 6.90 | 9.45 | 10.65 | 0.00 | - | - | 15 | 77.98% |
| W240517C00048000 | 2024-05-02 10:21AM EDT | 48.00 | 9.10 | 8.65 | 9.05 | +2.45 | +36.84% | 2 | 41 | 62.40% |
| W240517C00048500 | 2024-04-30 9:37AM EDT | 48.50 | 6.35 | 8.20 | 9.55 | 0.00 | - | 1 | 24 | 80.37% |
| W240517C00049000 | 2024-05-02 9:43AM EDT | 49.00 | 8.50 | 7.20 | 8.20 | +3.10 | +57.41% | 4 | 23 | 70.70% |
| W240517C00049500 | 2024-04-29 9:54AM EDT | 49.50 | 5.15 | 7.25 | 8.50 | 0.00 | - | 1 | 18 | 73.24% |
| W240517C00050000 | 2024-05-02 10:48AM EDT | 50.00 | 7.20 | 6.25 | 7.20 | +2.36 | +47.77% | 93 | 850 | 63.87% |
| W240517C00051000 | 2024-05-02 10:37AM EDT | 51.00 | 6.58 | 6.55 | 6.80 | +2.33 | +54.82% | 5 | 66 | 71.29% |
| W240517C00052000 | 2024-05-02 10:21AM EDT | 52.00 | 5.59 | 5.85 | 6.10 | +1.59 | +39.75% | 11 | 539 | 71.53% |
| W240517C00053000 | 2024-05-02 10:19AM EDT | 53.00 | 4.66 | 4.85 | 5.15 | +1.15 | +32.76% | 31 | 1,277 | 63.87% |
| W240517C00054000 | 2024-05-02 10:30AM EDT | 54.00 | 4.60 | 4.20 | 4.55 | +1.40 | +43.75% | 2 | 228 | 64.09% |
| W240517C00055000 | 2024-05-02 10:45AM EDT | 55.00 | 3.65 | 3.90 | 4.05 | +0.76 | +26.30% | 94 | 2,651 | 68.02% |
| W240517C00056000 | 2024-05-02 10:22AM EDT | 56.00 | 3.25 | 3.35 | 3.55 | +0.70 | +27.45% | 13 | 353 | 67.97% |
| W240517C00057000 | 2024-05-02 10:25AM EDT | 57.00 | 3.05 | 3.00 | 2.96 | +0.45 | +17.31% | 180 | 81 | 68.02% |
| W240517C00058000 | 2024-05-02 10:42AM EDT | 58.00 | 2.32 | 2.48 | 2.62 | +0.69 | +42.33% | 88 | 42 | 67.87% |
| W240517C00059000 | 2024-05-02 10:43AM EDT | 59.00 | 1.84 | 2.17 | 2.30 | -0.58 | -23.97% | 153 | 44 | 69.19% |
| W240517C00060000 | 2024-05-02 10:48AM EDT | 60.00 | 1.95 | 1.76 | 1.83 | +0.39 | +26.71% | 2,556 | 5,549 | 66.82% |
| W240517C00061000 | 2024-05-02 10:31AM EDT | 61.00 | 1.57 | 1.48 | 1.63 | +0.44 | +38.94% | 31 | 55 | 67.97% |
| W240517C00062000 | 2024-05-02 9:50AM EDT | 62.00 | 1.90 | 1.21 | 1.38 | +0.68 | +55.74% | 3 | 108 | 67.77% |
| W240517C00063000 | 2024-05-01 3:46PM EDT | 63.00 | 1.09 | 1.08 | 1.27 | +0.03 | +2.83% | 2 | 20 | 70.41% |
| W240517C00064000 | 2024-05-01 12:00PM EDT | 64.00 | 0.60 | 0.89 | 0.98 | 0.00 | - | 1 | 21 | 69.04% |
| W240517C00065000 | 2024-05-02 10:42AM EDT | 65.00 | 0.70 | 0.69 | 0.80 | -0.28 | -28.57% | 30 | 7,168 | 68.16% |
| W240517C00066000 | 2024-04-30 3:59PM EDT | 66.00 | 0.54 | 0.60 | 0.73 | 0.00 | - | 18 | 42 | 70.07% |
| W240517C00070000 | 2024-05-02 10:41AM EDT | 70.00 | 0.27 | 0.27 | 0.42 | -0.13 | -32.50% | 89 | 4,075 | 72.66% |
| W240517C00075000 | 2024-05-02 10:22AM EDT | 75.00 | 0.13 | 0.07 | 0.17 | -0.12 | -48.00% | 18 | 4,628 | 72.66% |
| W240517C00080000 | 2024-05-02 10:16AM EDT | 80.00 | 0.07 | 0.01 | 0.07 | -0.12 | -63.16% | 48 | 3,407 | 73.05% |
| W240517C00085000 | 2024-05-02 10:07AM EDT | 85.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 24 | 1,903 | 82.03% |
| W240517C00090000 | 2024-05-01 11:19AM EDT | 90.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 435 | 138.77% |
| W240517C00095000 | 2024-05-01 3:10PM EDT | 95.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 115 | 110.16% |
| W240517C00100000 | 2024-05-01 3:24PM EDT | 100.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 265 | 144.73% |
| W240517C00105000 | 2024-04-10 1:20PM EDT | 105.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 96.88% |
| W240517C00110000 | 2024-05-01 3:24PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 376 | 120.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240517P00020000 | 2024-03-12 3:57PM EDT | 20.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 12 | 273 | 223.44% |
| W240517P00022500 | 2024-02-27 11:09AM EDT | 22.50 | 0.14 | 0.00 | 0.17 | 0.00 | - | 10 | 283 | 204.69% |
| W240517P00025000 | 2024-04-19 2:30PM EDT | 25.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 7,029 | 248.05% |
| W240517P00030000 | 2024-05-02 10:18AM EDT | 30.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 7 | 859 | 123.44% |
| W240517P00035000 | 2024-05-02 9:32AM EDT | 35.00 | 0.01 | 0.01 | 0.04 | -0.16 | -94.12% | 2 | 1,955 | 95.31% |
| W240517P00040000 | 2024-05-02 10:44AM EDT | 40.00 | 0.08 | 0.07 | 0.08 | -0.60 | -88.24% | 319 | 2,030 | 83.59% |
| W240517P00043000 | 2024-05-02 10:25AM EDT | 43.00 | 0.15 | 0.10 | 0.20 | -1.05 | -86.78% | 106 | 76 | 77.34% |
| W240517P00044000 | 2024-05-02 10:45AM EDT | 44.00 | 0.22 | 0.15 | 0.22 | -1.36 | -86.08% | 104 | 33 | 75.00% |
| W240517P00045000 | 2024-05-02 10:08AM EDT | 45.00 | 0.24 | 0.22 | 0.26 | -1.44 | -85.71% | 103 | 7,259 | 73.63% |
| W240517P00046000 | 2024-05-02 9:37AM EDT | 46.00 | 0.31 | 0.29 | 0.32 | -1.62 | -83.94% | 1 | 33 | 72.07% |
| W240517P00047000 | 2024-05-02 10:47AM EDT | 47.00 | 0.42 | 0.34 | 0.40 | -2.02 | -82.79% | 19 | 44 | 69.73% |
| W240517P00048000 | 2024-05-01 3:51PM EDT | 48.00 | 0.44 | 0.50 | 0.59 | -2.39 | -84.45% | 2 | 54 | 71.48% |
| W240517P00048500 | 2024-05-01 12:55PM EDT | 48.50 | 3.57 | 0.58 | 0.65 | 0.00 | - | 2 | 3 | 71.05% |
| W240517P00049000 | 2024-05-02 10:35AM EDT | 49.00 | 0.70 | 0.60 | 0.81 | -2.03 | -74.36% | 3 | 122 | 71.09% |
| W240517P00049500 | 2024-05-02 10:12AM EDT | 49.50 | 0.81 | 0.68 | 0.78 | -2.24 | -73.44% | 1 | 50 | 68.56% |
| W240517P00050000 | 2024-05-02 10:10AM EDT | 50.00 | 0.94 | 0.83 | 0.95 | -2.99 | -76.08% | 521 | 3,565 | 70.31% |
| W240517P00051000 | 2024-05-01 3:57PM EDT | 51.00 | 4.40 | 0.94 | 1.08 | 0.00 | - | 14 | 277 | 66.70% |
| W240517P00052000 | 2024-05-02 10:32AM EDT | 52.00 | 1.55 | 1.27 | 1.42 | -3.45 | -70.41% | 12 | 888 | 68.26% |
| W240517P00053000 | 2024-05-02 9:44AM EDT | 53.00 | 1.51 | 1.48 | 1.76 | -3.99 | -72.55% | 1 | 662 | 66.94% |
| W240517P00054000 | 2024-05-02 10:14AM EDT | 54.00 | 1.95 | 2.04 | 2.19 | -4.85 | -71.32% | 13 | 203 | 69.70% |
| W240517P00055000 | 2024-05-02 10:15AM EDT | 55.00 | 2.62 | 2.36 | 2.50 | -3.33 | -55.97% | 12 | 2,730 | 67.19% |
| W240517P00056000 | 2024-05-02 10:41AM EDT | 56.00 | 3.20 | 3.05 | 3.20 | -3.40 | -51.52% | 185 | 116 | 71.83% |
| W240517P00057000 | 2024-05-02 10:48AM EDT | 57.00 | 3.60 | 3.60 | 3.70 | -3.65 | -50.34% | 47 | 55 | 71.73% |
| W240517P00058000 | 2024-05-02 10:38AM EDT | 58.00 | 4.20 | 3.90 | 4.10 | -5.55 | -56.92% | 61 | 69 | 66.89% |
| W240517P00059000 | 2024-05-02 9:57AM EDT | 59.00 | 4.05 | 4.80 | 4.95 | -5.29 | -56.64% | 1 | 30 | 72.36% |
| W240517P00060000 | 2024-05-02 10:37AM EDT | 60.00 | 5.49 | 4.65 | 5.45 | -4.11 | -42.81% | 406 | 11,206 | 61.38% |
| W240517P00065000 | 2024-05-02 9:47AM EDT | 65.00 | 8.30 | 9.05 | 9.70 | -5.30 | -38.97% | 2 | 830 | 72.36% |
| W240517P00070000 | 2024-04-26 12:36PM EDT | 70.00 | 18.40 | 13.40 | 15.85 | 0.00 | - | 1 | 353 | 102.69% |
| W240517P00075000 | 2024-04-29 2:46PM EDT | 75.00 | 23.60 | 17.10 | 20.65 | 0.00 | - | 1 | 58 | 91.41% |
| W240517P00080000 | 2024-04-10 9:58AM EDT | 80.00 | 19.01 | 23.00 | 25.25 | 0.00 | - | 1 | 16 | 119.63% |
| W240517P00085000 | 2023-12-14 12:41PM EDT | 85.00 | 26.35 | 34.25 | 35.70 | 0.00 | - | 2 | 9 | 297.75% |
| W240517P00090000 | 2024-04-15 9:46AM EDT | 90.00 | 29.56 | 32.40 | 35.85 | 0.00 | - | 1 | 0 | 147.56% |
| W240517P00095000 | 2023-10-23 2:24PM EDT | 95.00 | 52.30 | 45.80 | 46.75 | 0.00 | - | - | 0 | 361.33% |
| W240517P00100000 | 2023-10-23 9:37AM EDT | 100.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.