Wayfair Inc. (W)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240920C00035000 | 2024-04-17 11:15AM EDT | 35.00 | 23.01 | 25.00 | 25.40 | 0.00 | - | - | 5 | 76.71% |
| W240920C00040000 | 2024-04-04 1:14PM EDT | 40.00 | 27.28 | 21.05 | 21.25 | 0.00 | - | 4 | 5 | 73.54% |
| W240920C00045000 | 2024-04-29 2:07PM EDT | 45.00 | 12.70 | 17.30 | 18.25 | 0.00 | - | 2 | 3 | 73.88% |
| W240920C00050000 | 2024-05-01 3:31PM EDT | 50.00 | 13.12 | 14.15 | 14.40 | +2.93 | +28.75% | 7 | 42 | 69.43% |
| W240920C00055000 | 2024-05-01 12:41PM EDT | 55.00 | 10.62 | 11.40 | 11.75 | +3.62 | +51.71% | 7 | 454 | 68.58% |
| W240920C00060000 | 2024-05-02 1:55PM EDT | 60.00 | 9.26 | 9.20 | 9.45 | +3.16 | +51.80% | 338 | 4,528 | 68.03% |
| W240920C00065000 | 2024-05-02 12:39PM EDT | 65.00 | 7.15 | 7.35 | 7.55 | +2.30 | +47.42% | 23 | 68 | 67.51% |
| W240920C00070000 | 2024-05-02 12:00PM EDT | 70.00 | 5.47 | 5.85 | 6.05 | +1.18 | +27.51% | 1 | 2,545 | 67.30% |
| W240920C00075000 | 2024-04-30 11:33AM EDT | 75.00 | 3.15 | 4.50 | 4.70 | 0.00 | - | 3 | 53 | 66.11% |
| W240920C00080000 | 2024-05-02 11:53AM EDT | 80.00 | 3.43 | 3.55 | 3.70 | +1.03 | +42.92% | 5 | 65 | 65.91% |
| W240920C00085000 | 2024-05-01 3:16PM EDT | 85.00 | 2.01 | 2.73 | 2.90 | 0.00 | - | 3 | 138 | 65.42% |
| W240920C00090000 | 2024-05-02 1:43PM EDT | 90.00 | 2.06 | 2.15 | 2.30 | +0.71 | +52.59% | 1 | 53 | 65.45% |
| W240920C00095000 | 2024-05-02 1:43PM EDT | 95.00 | 1.68 | 1.68 | 1.83 | +0.87 | +107.41% | 1 | 31 | 65.43% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240920P00030000 | 2024-05-01 3:42PM EDT | 30.00 | 0.98 | 0.24 | 0.70 | 0.00 | - | 9 | 28 | 69.53% |
| W240920P00035000 | 2024-04-15 12:01PM EDT | 35.00 | 1.45 | 0.92 | 0.96 | 0.00 | - | 6 | 35 | 66.41% |
| W240920P00040000 | 2024-05-02 1:54PM EDT | 40.00 | 1.77 | 1.70 | 1.83 | -1.08 | -37.89% | 10 | 135 | 64.65% |
| W240920P00045000 | 2024-05-01 12:48PM EDT | 45.00 | 5.77 | 2.96 | 3.10 | 0.00 | - | 16 | 1,252 | 63.56% |
| W240920P00050000 | 2024-05-02 1:11PM EDT | 50.00 | 4.97 | 4.65 | 4.85 | -2.03 | -29.00% | 19 | 470 | 62.55% |
| W240920P00055000 | 2024-05-02 1:11PM EDT | 55.00 | 7.27 | 6.90 | 7.05 | -3.83 | -34.50% | 24 | 265 | 61.87% |
| W240920P00060000 | 2024-05-02 12:12PM EDT | 60.00 | 10.55 | 9.55 | 9.75 | -3.20 | -23.27% | 21 | 642 | 61.16% |
| W240920P00065000 | 2024-04-30 12:17PM EDT | 65.00 | 17.35 | 12.65 | 12.85 | 0.00 | - | 4 | 226 | 60.52% |
| W240920P00070000 | 2024-05-02 11:14AM EDT | 70.00 | 17.25 | 15.95 | 16.25 | +3.10 | +21.91% | 2 | 2 | 59.03% |
| W240920P00080000 | 2024-04-16 11:51AM EDT | 80.00 | 28.20 | 23.50 | 25.05 | 0.00 | - | 1 | 7 | 60.47% |
| W240920P00085000 | 2024-03-13 1:19PM EDT | 85.00 | 25.25 | 27.25 | 27.75 | 0.00 | - | - | 1 | 52.01% |
© 2024 Yahoo. All rights reserved.