Wayfair Inc. (W)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240816C00025000 | 2024-02-15 12:14PM EDT | 25.00 | 28.45 | 35.25 | 39.20 | 0.00 | - | 4 | 3 | 185.25% |
| W240816C00030000 | 2024-01-16 4:03PM EDT | 30.00 | 24.76 | 24.00 | 25.90 | 0.00 | - | - | 0 | 0.00% |
| W240816C00035000 | 2024-04-04 10:44AM EDT | 35.00 | 31.55 | 23.75 | 24.75 | 0.00 | - | 55 | 47 | 76.56% |
| W240816C00040000 | 2024-04-30 10:51AM EDT | 40.00 | 16.00 | 19.50 | 20.75 | 0.00 | - | 2 | 6 | 74.98% |
| W240816C00045000 | 2024-04-30 1:37PM EDT | 45.00 | 11.45 | 16.00 | 16.20 | 0.00 | - | 4 | 22 | 69.95% |
| W240816C00050000 | 2024-05-02 1:27PM EDT | 50.00 | 13.25 | 12.80 | 13.35 | +4.45 | +50.57% | 4 | 364 | 71.46% |
| W240816C00055000 | 2024-05-02 12:44PM EDT | 55.00 | 10.06 | 10.00 | 10.20 | +3.01 | +42.70% | 5 | 2,489 | 68.75% |
| W240816C00060000 | 2024-05-02 2:06PM EDT | 60.00 | 8.23 | 7.75 | 7.90 | +3.18 | +62.97% | 58 | 1,202 | 68.19% |
| W240816C00065000 | 2024-05-02 2:37PM EDT | 65.00 | 6.40 | 5.95 | 6.10 | +1.85 | +40.66% | 32 | 1,137 | 67.97% |
| W240816C00070000 | 2024-05-02 2:47PM EDT | 70.00 | 5.05 | 4.40 | 4.60 | +1.55 | +44.29% | 41 | 2,144 | 66.94% |
| W240816C00075000 | 2024-05-02 2:47PM EDT | 75.00 | 3.75 | 3.30 | 3.50 | +1.14 | +43.68% | 5 | 697 | 66.81% |
| W240816C00080000 | 2024-05-02 11:17AM EDT | 80.00 | 2.60 | 2.36 | 2.59 | +1.21 | +87.05% | 1,003 | 4,737 | 65.87% |
| W240816C00085000 | 2024-05-02 11:06AM EDT | 85.00 | 1.78 | 1.80 | 2.13 | +0.67 | +60.36% | 1 | 1,094 | 67.21% |
| W240816C00090000 | 2024-05-02 12:56PM EDT | 90.00 | 1.42 | 1.32 | 1.41 | +0.46 | +47.92% | 4 | 284 | 65.67% |
| W240816C00095000 | 2024-05-02 12:40PM EDT | 95.00 | 1.03 | 0.96 | 1.06 | -0.19 | -15.57% | 1 | 903 | 65.58% |
| W240816C00100000 | 2024-05-02 12:40PM EDT | 100.00 | 0.79 | 0.69 | 0.80 | +0.41 | +107.89% | 14 | 2,100 | 65.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240816P00025000 | 2024-04-26 9:40AM EDT | 25.00 | 0.36 | 0.01 | 0.17 | 0.00 | - | 20 | 599 | 73.44% |
| W240816P00030000 | 2024-05-02 3:23PM EDT | 30.00 | 0.34 | 0.25 | 0.34 | -0.36 | -51.43% | 46 | 387 | 72.17% |
| W240816P00035000 | 2024-05-02 9:46AM EDT | 35.00 | 0.77 | 0.64 | 0.67 | -0.75 | -49.34% | 11 | 568 | 68.85% |
| W240816P00040000 | 2024-05-02 12:24PM EDT | 40.00 | 1.50 | 1.27 | 1.37 | -1.55 | -50.82% | 7 | 5,692 | 66.60% |
| W240816P00045000 | 2024-05-02 2:13PM EDT | 45.00 | 2.33 | 2.39 | 2.51 | -2.02 | -46.44% | 33 | 1,980 | 65.53% |
| W240816P00050000 | 2024-05-02 2:42PM EDT | 50.00 | 3.87 | 4.00 | 4.20 | -2.98 | -43.50% | 43 | 522 | 64.82% |
| W240816P00055000 | 2024-05-02 2:57PM EDT | 55.00 | 6.04 | 6.25 | 6.40 | -3.96 | -39.60% | 36 | 6,236 | 64.55% |
| W240816P00060000 | 2024-05-02 2:44PM EDT | 60.00 | 8.50 | 8.95 | 9.10 | -5.35 | -38.63% | 95 | 1,001 | 64.00% |
| W240816P00065000 | 2024-05-02 12:05PM EDT | 65.00 | 12.90 | 11.90 | 12.15 | -3.75 | -22.52% | 21 | 47 | 62.17% |
| W240816P00070000 | 2024-05-02 11:53AM EDT | 70.00 | 16.30 | 15.40 | 15.75 | -4.30 | -20.87% | 8 | 236 | 61.46% |
| W240816P00075000 | 2024-04-08 11:55AM EDT | 75.00 | 16.70 | 19.35 | 20.00 | 0.00 | - | 5 | 14 | 62.68% |
| W240816P00080000 | 2024-04-01 11:39AM EDT | 80.00 | 19.70 | 29.10 | 31.90 | 0.00 | - | - | 5 | 120.54% |
| W240816P00085000 | 2024-04-04 1:00PM EDT | 85.00 | 24.25 | 27.90 | 28.30 | 0.00 | - | 1 | 1 | 60.03% |
| W240816P00090000 | 2024-04-25 11:50AM EDT | 90.00 | 38.60 | 31.90 | 33.70 | 0.00 | - | 2 | 6 | 61.52% |
| W240816P00100000 | 2024-01-11 11:04AM EDT | 100.00 | 47.02 | 47.25 | 49.05 | 0.00 | - | 1 | 1 | 128.52% |
© 2024 Yahoo. All rights reserved.