Wayfair Inc. (W)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W250117C00015000 | 2023-11-22 1:50PM EDT | 15.00 | 36.00 | 51.90 | 53.85 | 0.00 | - | 1 | 95 | 322.61% |
| W250117C00017500 | 2023-11-06 12:06PM EDT | 17.50 | 32.00 | 36.00 | 39.60 | 0.00 | - | 1 | 15 | 0.00% |
| W250117C00020000 | 2024-02-12 2:49PM EDT | 20.00 | 37.30 | 44.30 | 47.40 | 0.00 | - | 100 | 458 | 209.18% |
| W250117C00022500 | 2023-11-08 4:40PM EDT | 22.50 | 27.75 | 35.25 | 36.85 | 0.00 | - | 1 | 29 | 82.13% |
| W250117C00025000 | 2024-04-26 11:58AM EDT | 25.00 | 29.23 | 31.85 | 34.85 | 0.00 | - | 1 | 706 | 69.82% |
| W250117C00030000 | 2024-04-30 12:37PM EDT | 30.00 | 24.45 | 28.00 | 30.05 | 0.00 | - | 2 | 435 | 67.38% |
| W250117C00035000 | 2024-04-16 10:03AM EDT | 35.00 | 23.78 | 24.45 | 26.80 | 0.00 | - | 5 | 123 | 71.51% |
| W250117C00040000 | 2024-04-24 2:33PM EDT | 40.00 | 19.15 | 22.55 | 23.70 | 0.00 | - | 4 | 818 | 77.58% |
| W250117C00045000 | 2024-04-29 10:57AM EDT | 45.00 | 15.85 | 18.20 | 20.75 | 0.00 | - | 1 | 149 | 71.75% |
| W250117C00050000 | 2024-05-01 3:29PM EDT | 50.00 | 13.55 | 16.20 | 17.85 | 0.00 | - | 8 | 2,415 | 72.22% |
| W250117C00055000 | 2024-05-02 9:34AM EDT | 55.00 | 13.20 | 13.25 | 15.30 | +1.00 | +8.20% | 1 | 411 | 69.15% |
| W250117C00060000 | 2024-04-30 2:59PM EDT | 60.00 | 9.15 | 12.15 | 12.90 | 0.00 | - | 2 | 3,549 | 70.12% |
| W250117C00065000 | 2024-05-01 2:00PM EDT | 65.00 | 7.53 | 10.20 | 10.95 | 0.00 | - | 9 | 457 | 68.62% |
| W250117C00070000 | 2024-05-01 10:12AM EDT | 70.00 | 6.09 | 8.70 | 9.45 | 0.00 | - | 8 | 576 | 68.27% |
| W250117C00075000 | 2024-05-02 9:34AM EDT | 75.00 | 7.28 | 7.30 | 7.90 | +1.49 | +25.73% | 2 | 784 | 66.99% |
| W250117C00080000 | 2024-05-02 9:43AM EDT | 80.00 | 6.79 | 6.55 | 6.85 | +2.14 | +46.02% | 6 | 1,538 | 67.79% |
| W250117C00085000 | 2024-04-24 3:02PM EDT | 85.00 | 4.45 | 5.50 | 5.90 | 0.00 | - | 6 | 357 | 67.25% |
| W250117C00090000 | 2024-05-01 10:01AM EDT | 90.00 | 3.15 | 4.30 | 4.95 | 0.00 | - | 60 | 322 | 65.45% |
| W250117C00095000 | 2024-04-30 12:35PM EDT | 95.00 | 2.85 | 3.75 | 4.20 | 0.00 | - | 123 | 1,091 | 65.42% |
| W250117C00100000 | 2024-05-01 3:01PM EDT | 100.00 | 2.70 | 3.20 | 3.75 | 0.00 | - | 10 | 1,542 | 65.74% |
| W250117C00105000 | 2024-04-05 3:34PM EDT | 105.00 | 5.50 | 2.77 | 3.25 | 0.00 | - | 4 | 108 | 65.78% |
| W250117C00110000 | 2024-04-24 11:43AM EDT | 110.00 | 1.83 | 2.22 | 2.62 | 0.00 | - | 8 | 178 | 64.34% |
| W250117C00115000 | 2024-05-02 9:32AM EDT | 115.00 | 2.49 | 1.95 | 2.38 | +1.02 | +69.39% | 3 | 73 | 64.99% |
| W250117C00120000 | 2024-05-02 9:32AM EDT | 120.00 | 2.23 | 1.81 | 2.12 | +0.84 | +60.43% | 4 | 3,103 | 65.80% |
| W250117C00125000 | 2024-05-01 11:42AM EDT | 125.00 | 0.90 | 1.46 | 1.85 | 0.00 | - | 1 | 104 | 65.27% |
| W250117C00130000 | 2024-05-02 9:42AM EDT | 130.00 | 1.18 | 1.29 | 1.58 | +0.23 | +24.21% | 21 | 2,336 | 65.22% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W250117P00015000 | 2024-04-16 2:02PM EDT | 15.00 | 0.29 | 0.03 | 0.25 | 0.00 | - | 286 | 13,724 | 77.93% |
| W250117P00017500 | 2024-04-25 9:30AM EDT | 17.50 | 0.41 | 0.00 | 0.51 | 0.00 | - | 15 | 117 | 76.56% |
| W250117P00020000 | 2024-04-16 2:07PM EDT | 20.00 | 0.60 | 0.15 | 0.63 | 0.00 | - | 22 | 4,144 | 74.22% |
| W250117P00022500 | 2024-04-23 11:13AM EDT | 22.50 | 0.66 | 0.32 | 0.81 | 0.00 | - | 4 | 4,760 | 72.07% |
| W250117P00025000 | 2024-05-01 9:39AM EDT | 25.00 | 1.18 | 0.54 | 1.05 | 0.00 | - | 30 | 1,715 | 70.29% |
| W250117P00030000 | 2024-05-01 1:30PM EDT | 30.00 | 2.27 | 1.38 | 1.54 | 0.00 | - | 500 | 4,956 | 67.55% |
| W250117P00035000 | 2024-05-01 3:22PM EDT | 35.00 | 3.37 | 2.25 | 2.73 | 0.00 | - | 17 | 7,927 | 65.97% |
| W250117P00040000 | 2024-05-01 1:42PM EDT | 40.00 | 5.60 | 3.70 | 4.05 | 0.00 | - | 1 | 2,222 | 64.56% |
| W250117P00045000 | 2024-05-01 12:51PM EDT | 45.00 | 7.90 | 5.50 | 5.90 | 0.00 | - | 462 | 6,292 | 63.78% |
| W250117P00050000 | 2024-04-29 10:16AM EDT | 50.00 | 9.71 | 7.55 | 7.95 | 0.00 | - | 7 | 2,800 | 62.16% |
| W250117P00055000 | 2024-05-01 11:57AM EDT | 55.00 | 13.65 | 10.10 | 10.80 | 0.00 | - | 1 | 1,596 | 62.31% |
| W250117P00060000 | 2024-04-23 1:17PM EDT | 60.00 | 13.27 | 12.90 | 13.65 | 0.00 | - | 20 | 324 | 61.33% |
| W250117P00065000 | 2024-04-23 1:17PM EDT | 65.00 | 16.35 | 16.15 | 16.75 | 0.00 | - | 20 | 553 | 60.64% |
| W250117P00070000 | 2024-04-11 1:03PM EDT | 70.00 | 17.90 | 19.45 | 20.10 | 0.00 | - | 3 | 776 | 59.38% |
| W250117P00075000 | 2024-04-11 10:14AM EDT | 75.00 | 21.65 | 22.75 | 23.75 | 0.00 | - | 1 | 134 | 57.61% |
| W250117P00080000 | 2024-04-23 3:30PM EDT | 80.00 | 26.85 | 26.75 | 27.50 | 0.00 | - | 85 | 219 | 56.81% |
| W250117P00085000 | 2024-01-12 11:50AM EDT | 85.00 | 37.09 | 36.50 | 36.90 | 0.00 | - | 400 | 130 | 86.45% |
| W250117P00090000 | 2023-09-25 10:45AM EDT | 90.00 | 38.20 | 51.15 | 51.95 | 0.00 | - | 10 | 73 | 142.16% |
| W250117P00095000 | 2024-02-14 2:09PM EDT | 95.00 | 45.85 | 36.50 | 38.20 | 0.00 | - | 31 | 33 | 40.28% |
| W250117P00100000 | 2023-08-04 10:16AM EDT | 100.00 | 36.00 | 38.50 | 40.35 | 0.00 | - | 1 | 1 | 0.00% |
| W250117P00105000 | 2023-12-19 11:04AM EDT | 105.00 | 45.59 | 55.10 | 55.70 | 0.00 | - | - | 56 | 95.73% |
| W250117P00110000 | 2024-01-22 2:12PM EDT | 110.00 | 53.90 | 59.95 | 62.60 | 0.00 | - | 2 | 166 | 103.78% |
© 2024 Yahoo. All rights reserved.