Wayfair Inc. (W)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240614C00040000 | 2024-05-24 2:54PM EDT | 40.00 | 22.02 | 16.75 | 18.70 | 0.00 | - | 1 | 5 | 167.38% |
| W240614C00046000 | 2024-05-24 2:54PM EDT | 46.00 | 16.06 | 11.20 | 12.85 | 0.00 | - | 2 | 2 | 71.88% |
| W240614C00050000 | 2024-06-03 10:06AM EDT | 50.00 | 10.10 | 7.35 | 9.45 | -8.86 | -46.73% | 3 | 1 | 73.14% |
| W240614C00054000 | 2024-05-31 3:07PM EDT | 54.00 | 6.13 | 3.80 | 5.00 | 0.00 | - | 4 | 2 | 63.77% |
| W240614C00055000 | 2024-06-03 1:32PM EDT | 55.00 | 4.25 | 4.05 | 4.25 | -4.15 | -49.40% | 1 | 1 | 59.18% |
| W240614C00056000 | 2024-05-06 12:33PM EDT | 56.00 | 12.04 | 3.40 | 3.55 | 0.00 | - | - | 1 | 58.11% |
| W240614C00058000 | 2024-06-03 3:33PM EDT | 58.00 | 2.18 | 2.34 | 2.45 | -0.92 | -29.68% | 85 | 25 | 58.11% |
| W240614C00059000 | 2024-06-03 3:34PM EDT | 59.00 | 1.75 | 1.84 | 2.02 | -1.02 | -36.82% | 44 | 11 | 57.52% |
| W240614C00060000 | 2024-06-03 2:25PM EDT | 60.00 | 1.57 | 1.53 | 1.64 | -0.55 | -25.94% | 121 | 31 | 58.35% |
| W240614C00061000 | 2024-06-03 2:33PM EDT | 61.00 | 1.12 | 1.21 | 1.51 | -0.87 | -43.72% | 48 | 6 | 60.89% |
| W240614C00062000 | 2024-06-03 3:27PM EDT | 62.00 | 0.95 | 0.96 | 1.07 | -0.62 | -39.49% | 60 | 42 | 58.89% |
| W240614C00063000 | 2024-06-03 2:06PM EDT | 63.00 | 0.82 | 0.74 | 0.85 | -0.38 | -31.67% | 20 | 127 | 58.98% |
| W240614C00064000 | 2024-06-03 12:44PM EDT | 64.00 | 0.63 | 0.58 | 0.66 | -0.40 | -38.83% | 11 | 352 | 59.18% |
| W240614C00065000 | 2024-06-03 3:13PM EDT | 65.00 | 0.43 | 0.45 | 0.52 | -0.59 | -57.84% | 70 | 98 | 59.57% |
| W240614C00066000 | 2024-06-03 2:23PM EDT | 66.00 | 0.35 | 0.34 | 0.40 | -0.47 | -57.32% | 29 | 36 | 59.67% |
| W240614C00067000 | 2024-06-03 10:01AM EDT | 67.00 | 0.35 | 0.22 | 0.31 | -0.43 | -55.13% | 8 | 31 | 58.98% |
| W240614C00068000 | 2024-06-03 12:25PM EDT | 68.00 | 0.26 | 0.20 | 0.24 | -0.14 | -35.00% | 22 | 45 | 60.55% |
| W240614C00069000 | 2024-06-03 2:40PM EDT | 69.00 | 0.16 | 0.15 | 0.19 | -0.50 | -75.76% | 14 | 68 | 61.13% |
| W240614C00070000 | 2024-06-03 1:55PM EDT | 70.00 | 0.14 | 0.12 | 0.15 | -0.14 | -50.00% | 5 | 1,054 | 61.91% |
| W240614C00071000 | 2024-05-24 9:30AM EDT | 71.00 | 0.21 | 0.04 | 0.16 | -0.63 | -75.00% | 12 | 18 | 62.11% |
| W240614C00072000 | 2024-05-30 9:50AM EDT | 72.00 | 0.18 | 0.03 | 0.11 | 0.00 | - | 1 | 116 | 61.52% |
| W240614C00073000 | 2024-05-30 9:40AM EDT | 73.00 | 0.16 | 0.03 | 0.13 | 0.00 | - | 1 | 39 | 66.21% |
| W240614C00074000 | 2024-05-30 1:19PM EDT | 74.00 | 0.14 | 0.02 | 0.12 | 0.00 | - | 1 | 21 | 67.97% |
| W240614C00075000 | 2024-05-29 3:08PM EDT | 75.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 6 | 56 | 70.90% |
| W240614C00076000 | 2024-05-28 10:33AM EDT | 76.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 3 | 17 | 72.27% |
| W240614C00077000 | 2024-05-28 1:46PM EDT | 77.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 10 | 74.22% |
| W240614C00079000 | 2024-05-29 9:48AM EDT | 79.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | - | 3 | 77.34% |
| W240614C00080000 | 2024-05-24 3:48PM EDT | 80.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 1 | 208 | 80.08% |
| W240614C00084000 | 2024-05-23 10:56AM EDT | 84.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 3 | 144.34% |
| W240614C00085000 | 2024-05-28 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 10 | 85 | 128.22% |
| W240614C00090000 | 2024-05-15 3:19PM EDT | 90.00 | 0.53 | 0.00 | 1.27 | 0.00 | - | - | 17 | 163.09% |
| W240614C00095000 | 2024-05-21 9:32AM EDT | 95.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 177.44% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240614P00035000 | 2024-05-31 3:22PM EDT | 35.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 8 | 8 | 202.73% |
| W240614P00039000 | 2024-05-02 11:53AM EDT | 39.00 | 0.97 | 0.00 | 1.61 | 0.00 | - | - | 8 | 177.73% |
| W240614P00043000 | 2024-05-21 12:41PM EDT | 43.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | - | 8 | 81.64% |
| W240614P00044000 | 2024-05-23 11:10AM EDT | 44.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | - | 3 | 78.13% |
| W240614P00045000 | 2024-06-03 11:19AM EDT | 45.00 | 0.07 | 0.04 | 0.12 | -0.02 | -22.22% | 16 | 1 | 74.22% |
| W240614P00046000 | 2024-05-21 12:32PM EDT | 46.00 | 0.12 | 0.04 | 0.13 | 0.00 | - | 1 | 1 | 69.34% |
| W240614P00047000 | 2024-05-24 9:41AM EDT | 47.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 11 | 65.82% |
| W240614P00048000 | 2024-05-29 3:08PM EDT | 48.00 | 0.20 | 0.12 | 0.17 | 0.00 | - | - | 3 | 64.84% |
| W240614P00049000 | 2024-06-03 9:53AM EDT | 49.00 | 0.13 | 0.16 | 0.20 | -0.09 | -40.91% | 30 | 1 | 61.91% |
| W240614P00050000 | 2024-06-03 1:36PM EDT | 50.00 | 0.27 | 0.22 | 0.26 | +0.02 | +8.00% | 11 | 13 | 60.16% |
| W240614P00051000 | 2024-05-31 2:26PM EDT | 51.00 | 0.29 | 0.31 | 0.36 | 0.00 | - | 14 | 27 | 59.08% |
| W240614P00052000 | 2024-06-03 2:49PM EDT | 52.00 | 0.49 | 0.44 | 0.48 | +0.04 | +8.89% | 5 | 43 | 58.11% |
| W240614P00053000 | 2024-06-03 1:12PM EDT | 53.00 | 0.78 | 0.60 | 0.75 | +0.35 | +81.40% | 61 | 45 | 58.98% |
| W240614P00054000 | 2024-06-03 3:30PM EDT | 54.00 | 0.95 | 0.82 | 0.91 | +0.23 | +31.94% | 46 | 85 | 57.28% |
| W240614P00055000 | 2024-06-03 3:45PM EDT | 55.00 | 1.27 | 1.08 | 1.18 | +0.32 | +33.68% | 21 | 76 | 56.40% |
| W240614P00056000 | 2024-06-03 12:52PM EDT | 56.00 | 1.56 | 1.44 | 1.53 | +0.33 | +26.83% | 1 | 183 | 56.35% |
| W240614P00057000 | 2024-06-03 3:58PM EDT | 57.00 | 1.90 | 1.85 | 1.95 | +0.12 | +6.74% | 19 | 11 | 56.10% |
| W240614P00058000 | 2024-06-03 3:36PM EDT | 58.00 | 2.61 | 2.28 | 2.42 | +0.55 | +26.70% | 21 | 157 | 55.13% |
| W240614P00059000 | 2024-06-03 3:32PM EDT | 59.00 | 3.15 | 2.84 | 3.05 | +0.53 | +20.23% | 24 | 28 | 55.96% |
| W240614P00060000 | 2024-06-03 12:47PM EDT | 60.00 | 3.66 | 3.50 | 3.65 | +0.81 | +28.42% | 13 | 94 | 56.15% |
| W240614P00061000 | 2024-05-30 1:08PM EDT | 61.00 | 4.00 | 4.20 | 4.35 | 0.00 | - | 16 | 22 | 56.54% |
| W240614P00062000 | 2024-05-31 11:08AM EDT | 62.00 | 3.68 | 4.90 | 5.10 | 0.00 | - | 3 | 128 | 56.20% |
| W240614P00063000 | 2024-05-31 10:36AM EDT | 63.00 | 5.08 | 5.70 | 5.90 | 0.00 | - | 1 | 19 | 56.64% |
| W240614P00064000 | 2024-06-03 3:21PM EDT | 64.00 | 6.75 | 6.45 | 7.15 | +1.60 | +31.07% | 1 | 13 | 62.60% |
| W240614P00065000 | 2024-06-03 1:34PM EDT | 65.00 | 7.55 | 6.40 | 7.75 | +0.66 | +9.58% | 7 | 32 | 66.55% |
| W240614P00066000 | 2024-06-03 12:53PM EDT | 66.00 | 8.56 | 7.50 | 9.40 | +1.16 | +15.68% | 10 | 19 | 59.67% |
| W240614P00067000 | 2024-06-03 3:42PM EDT | 67.00 | 9.26 | 9.15 | 10.00 | +0.68 | +7.93% | 20 | 16 | 70.12% |
| W240614P00068000 | 2024-05-24 2:08PM EDT | 68.00 | 6.85 | 9.25 | 11.35 | 0.00 | - | 2 | 11 | 60.55% |
| W240614P00069000 | 2024-05-22 9:57AM EDT | 69.00 | 6.20 | 10.10 | 11.70 | 0.00 | - | 6 | 7 | 84.96% |
| W240614P00070000 | 2024-05-29 12:13PM EDT | 70.00 | 11.85 | 10.30 | 12.50 | 0.00 | - | 1 | 33 | 80.27% |
| W240614P00071000 | 2024-05-16 11:30AM EDT | 71.00 | 5.45 | 11.95 | 13.45 | 0.00 | - | - | 5 | 81.84% |
| W240614P00072000 | 2024-05-16 11:17AM EDT | 72.00 | 6.05 | 13.80 | 14.40 | 0.00 | - | 3 | 4 | 51.56% |
| W240614P00073000 | 2024-05-10 1:09PM EDT | 73.00 | 6.25 | 14.80 | 17.50 | 0.00 | - | - | 1 | 121.19% |
| W240614P00074000 | 2024-05-13 11:42AM EDT | 74.00 | 4.90 | 15.60 | 16.35 | 0.00 | - | 10 | 10 | 87.21% |
| W240614P00075000 | 2024-05-24 2:02PM EDT | 75.00 | 12.96 | 16.80 | 17.65 | 0.00 | - | 1 | 3 | 80.27% |
| W240614P00078000 | 2024-05-23 10:24AM EDT | 78.00 | 16.35 | 18.90 | 21.10 | 0.00 | - | 1 | 0 | 140.53% |
© 2024 Yahoo. All rights reserved.