Wayfair Inc. (W)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240621C00020000 | 2024-03-01 12:09PM EDT | 20.00 | 40.35 | 46.15 | 49.70 | 0.00 | - | 1 | 11 | 511.62% |
| W240621C00022500 | 2023-11-15 12:31PM EDT | 22.50 | 28.95 | 42.20 | 43.30 | 0.00 | - | 3 | 6 | 377.34% |
| W240621C00025000 | 2024-03-08 12:47PM EDT | 25.00 | 38.68 | 36.90 | 39.90 | 0.00 | - | 1 | 66 | 291.89% |
| W240621C00030000 | 2024-02-13 3:52PM EDT | 30.00 | 22.00 | 31.90 | 34.15 | 0.00 | - | 10 | 46 | 233.01% |
| W240621C00035000 | 2024-04-17 11:27AM EDT | 35.00 | 21.28 | 23.65 | 25.95 | 0.00 | - | 7 | 40 | 117.58% |
| W240621C00040000 | 2024-05-02 12:26PM EDT | 40.00 | 18.58 | 17.45 | 20.40 | +6.96 | +59.90% | 3 | 120 | 64.75% |
| W240621C00045000 | 2024-05-02 9:32AM EDT | 45.00 | 15.42 | 14.40 | 15.45 | +6.97 | +82.49% | 1 | 315 | 74.17% |
| W240621C00050000 | 2024-05-02 3:31PM EDT | 50.00 | 10.68 | 10.40 | 11.25 | +4.03 | +60.60% | 52 | 529 | 67.60% |
| W240621C00055000 | 2024-05-02 3:58PM EDT | 55.00 | 7.20 | 7.25 | 7.35 | +2.85 | +65.52% | 152 | 6,075 | 62.50% |
| W240621C00060000 | 2024-05-02 3:35PM EDT | 60.00 | 4.76 | 4.75 | 4.95 | +1.83 | +62.46% | 360 | 852 | 62.35% |
| W240621C00065000 | 2024-05-02 3:56PM EDT | 65.00 | 2.89 | 2.97 | 3.10 | +1.16 | +67.05% | 857 | 3,405 | 61.52% |
| W240621C00070000 | 2024-05-02 3:53PM EDT | 70.00 | 1.64 | 1.76 | 1.92 | +0.44 | +36.67% | 418 | 2,438 | 61.23% |
| W240621C00075000 | 2024-05-02 1:46PM EDT | 75.00 | 1.03 | 1.02 | 1.14 | +0.24 | +30.38% | 16 | 230 | 61.06% |
| W240621C00080000 | 2024-05-02 3:26PM EDT | 80.00 | 0.58 | 0.57 | 0.64 | +0.19 | +48.72% | 12 | 1,352 | 60.64% |
| W240621C00085000 | 2024-05-02 12:26PM EDT | 85.00 | 0.35 | 0.32 | 0.56 | +0.03 | +9.38% | 19 | 1,045 | 64.06% |
| W240621C00090000 | 2024-05-02 12:26PM EDT | 90.00 | 0.20 | 0.15 | 0.30 | -0.02 | -9.09% | 18 | 526 | 62.70% |
| W240621C00095000 | 2024-05-02 12:27PM EDT | 95.00 | 0.15 | 0.09 | 0.18 | -0.05 | -25.00% | 1 | 1,059 | 63.28% |
| W240621C00100000 | 2024-04-22 1:16PM EDT | 100.00 | 0.15 | 0.03 | 0.18 | 0.00 | - | 1 | 2,390 | 66.21% |
| W240621C00105000 | 2024-03-21 9:55AM EDT | 105.00 | 1.32 | 0.05 | 0.20 | 0.00 | - | 3 | 612 | 73.05% |
| W240621C00110000 | 2024-04-25 11:00AM EDT | 110.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 200 | 572 | 73.83% |
| W240621C00115000 | 2024-04-10 2:12PM EDT | 115.00 | 0.15 | 0.01 | 0.55 | 0.00 | - | 1 | 255 | 92.87% |
| W240621C00120000 | 2024-04-19 12:20PM EDT | 120.00 | 0.15 | 0.03 | 0.04 | 0.00 | - | 4 | 1,109 | 74.22% |
| W240621C00125000 | 2024-04-25 9:30AM EDT | 125.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | 4 | 388 | 100.29% |
| W240621C00130000 | 2024-05-02 10:01AM EDT | 130.00 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 2 | 7,866 | 84.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240621P00020000 | 2024-04-08 12:25PM EDT | 20.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 280 | 168.75% |
| W240621P00022500 | 2024-03-28 10:09AM EDT | 22.50 | 0.06 | 0.03 | 0.17 | 0.00 | - | 1 | 517 | 121.09% |
| W240621P00025000 | 2024-05-02 9:32AM EDT | 25.00 | 0.10 | 0.02 | 0.10 | +0.03 | +42.86% | 10 | 111 | 101.17% |
| W240621P00030000 | 2024-05-02 10:18AM EDT | 30.00 | 0.10 | 0.02 | 0.30 | -0.11 | -52.38% | 4 | 1,075 | 94.14% |
| W240621P00035000 | 2024-05-02 3:43PM EDT | 35.00 | 0.12 | 0.09 | 0.19 | -0.45 | -78.95% | 5 | 1,381 | 73.05% |
| W240621P00040000 | 2024-05-02 3:44PM EDT | 40.00 | 0.33 | 0.17 | 0.34 | -1.03 | -75.74% | 256 | 1,596 | 63.28% |
| W240621P00045000 | 2024-05-02 3:50PM EDT | 45.00 | 0.75 | 0.63 | 0.80 | -2.06 | -73.31% | 137 | 1,152 | 61.18% |
| W240621P00050000 | 2024-05-02 3:44PM EDT | 50.00 | 1.85 | 1.61 | 1.66 | -3.23 | -63.58% | 387 | 753 | 58.98% |
| W240621P00055000 | 2024-05-02 3:24PM EDT | 55.00 | 3.55 | 3.25 | 3.35 | -4.39 | -55.29% | 545 | 1,092 | 58.06% |
| W240621P00060000 | 2024-05-02 3:57PM EDT | 60.00 | 5.90 | 5.70 | 5.85 | -4.30 | -42.16% | 90 | 1,116 | 57.39% |
| W240621P00065000 | 2024-05-02 3:59PM EDT | 65.00 | 9.00 | 8.90 | 9.10 | -7.20 | -44.44% | 15 | 532 | 56.74% |
| W240621P00070000 | 2024-05-02 3:05PM EDT | 70.00 | 12.81 | 12.20 | 13.15 | -6.14 | -32.40% | 7 | 340 | 53.47% |
| W240621P00075000 | 2024-05-02 11:32AM EDT | 75.00 | 18.68 | 15.20 | 17.30 | -6.02 | -24.37% | 2 | 287 | 58.47% |
| W240621P00080000 | 2024-04-16 10:37AM EDT | 80.00 | 27.00 | 19.75 | 22.05 | 0.00 | - | 1 | 26 | 62.74% |
| W240621P00085000 | 2023-10-26 2:39PM EDT | 85.00 | 46.35 | 36.90 | 38.70 | 0.00 | - | 3 | 0 | 215.04% |
| W240621P00090000 | 2024-02-26 1:42PM EDT | 90.00 | 37.04 | 24.35 | 24.90 | 0.00 | - | 8 | 16 | 0.00% |
| W240621P00095000 | 2023-10-31 1:36PM EDT | 95.00 | 53.30 | 39.15 | 41.75 | 0.00 | - | 1 | 6 | 145.63% |
| W240621P00100000 | 2023-10-19 2:35PM EDT | 100.00 | 56.40 | 52.80 | 53.40 | 0.00 | - | 15 | 16 | 247.73% |
| W240621P00105000 | 2023-10-25 10:24AM EDT | 105.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W240621P00110000 | 2023-08-04 1:41PM EDT | 110.00 | 37.65 | 42.35 | 42.95 | 0.00 | - | 8 | 30 | 0.00% |
| W240621P00115000 | 2023-11-01 3:20PM EDT | 115.00 | 71.10 | 56.05 | 57.95 | 0.00 | - | 23 | 0 | 107.91% |
| W240621P00130000 | 2024-04-11 1:07PM EDT | 130.00 | 67.60 | 69.85 | 73.60 | 0.00 | - | 5 | 0 | 110.55% |
© 2024 Yahoo. All rights reserved.