Wayfair Inc. (W)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240531C00035000 | 2024-04-19 3:53PM EDT | 35.00 | 19.10 | 21.85 | 25.55 | 0.00 | - | 30 | 30 | 172.85% |
| W240531C00045000 | 2024-04-19 3:53PM EDT | 45.00 | 10.47 | 13.40 | 15.90 | 0.00 | - | 30 | 30 | 82.42% |
| W240531C00052000 | 2024-05-01 2:32PM EDT | 52.00 | 7.00 | 7.65 | 8.30 | +2.55 | +57.30% | 3 | 36 | 55.57% |
| W240531C00054000 | 2024-05-02 1:31PM EDT | 54.00 | 6.60 | 6.75 | 7.00 | +1.90 | +40.43% | 7 | 30 | 61.57% |
| W240531C00055000 | 2024-05-02 9:54AM EDT | 55.00 | 5.55 | 6.15 | 6.30 | +2.57 | +86.24% | 2 | 47 | 61.33% |
| W240531C00056000 | 2024-05-02 11:20AM EDT | 56.00 | 4.70 | 4.85 | 5.60 | +1.34 | +39.88% | 7 | 27 | 54.91% |
| W240531C00057000 | 2024-05-01 12:53PM EDT | 57.00 | 2.31 | 4.90 | 5.10 | 0.00 | - | 2 | 3 | 60.28% |
| W240531C00058000 | 2024-05-02 2:05PM EDT | 58.00 | 4.30 | 4.40 | 4.50 | +2.00 | +86.96% | 5 | 2 | 59.84% |
| W240531C00059000 | 2024-05-02 2:15PM EDT | 59.00 | 3.95 | 3.90 | 4.05 | +1.60 | +68.09% | 17 | 13 | 59.91% |
| W240531C00060000 | 2024-05-02 2:05PM EDT | 60.00 | 3.40 | 3.50 | 3.70 | +1.57 | +85.79% | 94 | 293 | 60.91% |
| W240531C00061000 | 2024-05-02 1:22PM EDT | 61.00 | 3.00 | 3.05 | 3.20 | +1.49 | +98.68% | 14 | 5 | 59.86% |
| W240531C00064000 | 2024-05-02 11:27AM EDT | 64.00 | 1.79 | 1.95 | 2.19 | +0.72 | +67.29% | 1 | 3 | 58.96% |
| W240531C00065000 | 2024-05-02 9:51AM EDT | 65.00 | 2.01 | 1.84 | 1.95 | +0.67 | +50.00% | 11 | 7 | 60.50% |
| W240531C00066000 | 2024-05-02 9:49AM EDT | 66.00 | 1.56 | 1.60 | 1.69 | +0.12 | +8.33% | 10 | 2 | 60.35% |
| W240531C00067000 | 2024-05-01 2:09PM EDT | 67.00 | 0.90 | 1.39 | 1.50 | 0.00 | - | 6 | 6 | 60.62% |
| W240531C00068000 | 2024-05-02 1:37PM EDT | 68.00 | 1.24 | 1.21 | 1.30 | +0.28 | +29.17% | 13 | 2 | 60.64% |
| W240531C00069000 | 2024-04-22 2:09PM EDT | 69.00 | 1.51 | 1.04 | 1.14 | 0.00 | - | - | 1 | 60.74% |
| W240531C00070000 | 2024-05-02 11:26AM EDT | 70.00 | 0.68 | 0.92 | 0.99 | +0.14 | +25.93% | 4 | 9 | 61.04% |
| W240531C00072000 | 2024-05-02 10:48AM EDT | 72.00 | 0.55 | 0.67 | 0.83 | -0.35 | -38.89% | 4 | 2 | 62.16% |
| W240531C00073000 | 2024-04-24 12:52PM EDT | 73.00 | 0.68 | 0.57 | 0.77 | 0.00 | - | 7 | 5 | 62.84% |
| W240531C00075000 | 2024-05-02 12:40PM EDT | 75.00 | 0.39 | 0.43 | 0.51 | 0.00 | - | 7 | 11 | 62.01% |
| W240531C00080000 | 2024-04-22 2:18PM EDT | 80.00 | 0.48 | 0.20 | 0.27 | 0.00 | - | 5 | 6 | 63.38% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240531P00035000 | 2024-05-02 2:08PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | -0.27 | -84.37% | 63 | 64 | 106.64% |
| W240531P00040000 | 2024-05-01 12:32PM EDT | 40.00 | 1.01 | 0.00 | 0.24 | 0.00 | - | 6 | 85 | 72.27% |
| W240531P00043000 | 2024-04-29 9:45AM EDT | 43.00 | 1.40 | 0.09 | 0.29 | 0.00 | - | 4 | 9 | 66.02% |
| W240531P00044000 | 2024-05-02 12:30PM EDT | 44.00 | 0.29 | 0.07 | 0.26 | -1.71 | -85.50% | 1 | 5 | 60.16% |
| W240531P00045000 | 2024-04-26 10:59AM EDT | 45.00 | 1.92 | 0.19 | 0.31 | 0.00 | - | 1 | 37 | 61.43% |
| W240531P00047000 | 2024-04-29 10:42AM EDT | 47.00 | 2.50 | 0.41 | 0.49 | 0.00 | - | 10 | 11 | 61.82% |
| W240531P00048000 | 2024-05-02 9:55AM EDT | 48.00 | 0.78 | 0.52 | 0.69 | -2.66 | -77.33% | 121 | 11 | 62.60% |
| W240531P00049000 | 2024-04-30 3:51PM EDT | 49.00 | 0.85 | 0.66 | 0.72 | -3.19 | -78.96% | 1 | 24 | 60.45% |
| W240531P00050000 | 2024-05-02 10:23AM EDT | 50.00 | 1.60 | 0.83 | 0.97 | -3.15 | -66.32% | 4 | 121 | 61.23% |
| W240531P00051000 | 2024-05-02 11:27AM EDT | 51.00 | 1.43 | 1.02 | 1.09 | -3.58 | -71.46% | 21 | 27 | 59.86% |
| W240531P00052000 | 2024-05-02 9:53AM EDT | 52.00 | 1.85 | 1.22 | 1.30 | -3.04 | -62.17% | 1 | 5 | 59.03% |
| W240531P00053000 | 2024-04-30 10:17AM EDT | 53.00 | 5.25 | 1.51 | 1.59 | 0.00 | - | 2 | 6 | 59.28% |
| W240531P00054000 | 2024-05-02 1:22PM EDT | 54.00 | 2.00 | 1.81 | 1.91 | -5.01 | -71.47% | 1 | 22 | 59.18% |
| W240531P00055000 | 2024-05-02 10:46AM EDT | 55.00 | 3.35 | 2.09 | 2.22 | -4.37 | -56.61% | 5 | 7 | 58.18% |
| W240531P00056000 | 2024-05-02 12:51PM EDT | 56.00 | 2.99 | 2.44 | 2.64 | -4.29 | -58.93% | 4 | 8 | 58.06% |
| W240531P00057000 | 2024-05-02 12:51PM EDT | 57.00 | 3.47 | 2.99 | 3.15 | -1.53 | -30.60% | 118 | 2 | 59.52% |
| W240531P00060000 | 2024-05-02 12:30PM EDT | 60.00 | 5.23 | 4.50 | 4.60 | -5.20 | -49.86% | 1 | 33 | 58.40% |
| W240531P00061000 | 2024-04-12 1:08PM EDT | 61.00 | 6.47 | 4.40 | 5.30 | 0.00 | - | 1 | 1 | 53.96% |
| W240531P00062000 | 2024-05-01 2:53PM EDT | 62.00 | 10.90 | 5.05 | 5.95 | 0.00 | - | 2 | 2 | 54.10% |
| W240531P00070000 | 2024-04-17 2:53PM EDT | 70.00 | 16.40 | 11.25 | 13.15 | 0.00 | - | - | 1 | 63.79% |
| W240531P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 29.69 | 20.95 | 21.95 | 0.00 | - | 4 | 4 | 67.97% |
© 2024 Yahoo. All rights reserved.