Wayfair Inc. (W)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W251219C00017500 | 2023-08-11 10:32AM EDT | 17.50 | 59.54 | 56.10 | 59.15 | 0.00 | - | 2 | 19 | 333.98% |
| W251219C00020000 | 2023-07-26 2:56PM EDT | 20.00 | 54.30 | 49.00 | 51.35 | 0.00 | - | 12 | 30 | 174.78% |
| W251219C00022500 | 2024-04-25 10:28AM EDT | 22.50 | 34.27 | 38.95 | 42.00 | 0.00 | - | 1 | 18 | 90.27% |
| W251219C00025000 | 2024-03-25 2:49PM EDT | 25.00 | 43.65 | 31.85 | 34.35 | 0.00 | - | 1 | 165 | 45.83% |
| W251219C00030000 | 2024-04-19 3:53PM EDT | 30.00 | 30.60 | 33.55 | 36.90 | 0.00 | - | 1 | 26 | 82.82% |
| W251219C00035000 | 2024-04-10 9:40AM EDT | 35.00 | 35.25 | 31.15 | 32.90 | 0.00 | - | 1 | 821 | 79.22% |
| W251219C00040000 | 2024-04-12 1:29PM EDT | 40.00 | 30.86 | 28.45 | 30.25 | 0.00 | - | 7 | 39 | 77.72% |
| W251219C00045000 | 2024-05-01 3:17PM EDT | 45.00 | 24.30 | 25.95 | 29.00 | +2.00 | +8.97% | 3 | 47 | 78.99% |
| W251219C00050000 | 2024-05-02 2:55PM EDT | 50.00 | 24.58 | 23.05 | 26.45 | +5.23 | +27.03% | 3 | 150 | 75.65% |
| W251219C00055000 | 2024-05-02 2:41PM EDT | 55.00 | 22.00 | 21.60 | 22.85 | +4.40 | +25.00% | 1 | 83 | 72.77% |
| W251219C00060000 | 2024-05-01 10:22AM EDT | 60.00 | 15.02 | 19.70 | 22.45 | 0.00 | - | 3 | 35 | 74.59% |
| W251219C00065000 | 2024-05-02 1:26PM EDT | 65.00 | 18.60 | 18.00 | 19.30 | +4.00 | +27.40% | 15 | 40 | 71.17% |
| W251219C00070000 | 2024-04-23 3:55PM EDT | 70.00 | 16.00 | 15.80 | 18.40 | 0.00 | - | 1 | 85 | 70.50% |
| W251219C00075000 | 2024-04-22 9:57AM EDT | 75.00 | 13.42 | 13.90 | 15.90 | 0.00 | - | 1 | 137 | 67.22% |
| W251219C00080000 | 2024-03-21 9:43AM EDT | 80.00 | 19.97 | 11.70 | 12.65 | 0.00 | - | 5 | 1,578 | 61.88% |
| W251219C00085000 | 2024-04-30 9:51AM EDT | 85.00 | 9.55 | 12.40 | 13.65 | 0.00 | - | 3 | 291 | 68.14% |
| W251219C00090000 | 2024-04-26 12:58PM EDT | 90.00 | 9.30 | 11.40 | 12.50 | 0.00 | - | 1 | 1,829 | 67.65% |
| W251219C00095000 | 2024-03-28 3:12PM EDT | 95.00 | 17.40 | 7.40 | 8.95 | 0.00 | - | 20 | 108 | 57.64% |
| W251219C00100000 | 2024-04-23 3:52PM EDT | 100.00 | 9.90 | 8.70 | 10.45 | 0.00 | - | 48 | 720 | 65.05% |
| W251219C00105000 | 2024-02-29 12:11PM EDT | 105.00 | 12.69 | 12.50 | 15.45 | 0.00 | - | 4 | 50 | 82.31% |
| W251219C00110000 | 2024-04-30 2:43PM EDT | 110.00 | 6.05 | 8.05 | 9.90 | 0.00 | - | 2 | 409 | 67.59% |
| W251219C00115000 | 2024-04-23 1:14PM EDT | 115.00 | 7.50 | 5.90 | 9.00 | 0.00 | - | 17 | 262 | 64.23% |
| W251219C00120000 | 2024-04-30 2:44PM EDT | 120.00 | 5.05 | 6.80 | 7.65 | 0.00 | - | 2 | 73 | 65.33% |
| W251219C00125000 | 2024-04-08 12:22PM EDT | 125.00 | 9.30 | 5.30 | 7.00 | 0.00 | - | 2 | 18 | 63.09% |
| W251219C00130000 | 2024-05-02 12:26PM EDT | 130.00 | 6.21 | 5.60 | 6.50 | +1.96 | +46.12% | 4 | 1,225 | 64.38% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W251219P00017500 | 2024-04-29 2:43PM EDT | 17.50 | 1.39 | 1.00 | 2.36 | 0.00 | - | 2 | 4,075 | 79.05% |
| W251219P00020000 | 2024-04-26 9:30AM EDT | 20.00 | 2.19 | 1.35 | 1.93 | 0.00 | - | 44 | 4,457 | 70.48% |
| W251219P00022500 | 2024-05-02 9:58AM EDT | 22.50 | 2.17 | 1.70 | 4.10 | -1.25 | -36.55% | 2 | 6,864 | 76.93% |
| W251219P00025000 | 2024-04-25 3:59PM EDT | 25.00 | 3.25 | 1.92 | 3.90 | 0.00 | - | 81 | 2,888 | 69.78% |
| W251219P00030000 | 2024-05-02 1:37PM EDT | 30.00 | 3.85 | 2.62 | 5.95 | -1.00 | -20.62% | 21 | 2,333 | 67.43% |
| W251219P00035000 | 2024-05-01 12:35PM EDT | 35.00 | 7.00 | 3.05 | 5.75 | 0.00 | - | 75 | 1,006 | 56.51% |
| W251219P00040000 | 2024-05-02 10:00AM EDT | 40.00 | 7.98 | 6.00 | 7.70 | +0.63 | +8.57% | 1 | 350 | 58.79% |
| W251219P00045000 | 2024-05-02 10:07AM EDT | 45.00 | 9.86 | 7.65 | 9.85 | -1.42 | -12.59% | 22 | 94 | 56.64% |
| W251219P00050000 | 2024-03-25 3:51PM EDT | 50.00 | 12.20 | 13.15 | 14.30 | 0.00 | - | 1 | 909 | 65.96% |
| W251219P00055000 | 2024-05-02 1:41PM EDT | 55.00 | 14.60 | 13.50 | 15.10 | -0.40 | -2.67% | 1 | 604 | 56.63% |
| W251219P00060000 | 2024-05-02 2:44PM EDT | 60.00 | 17.12 | 15.50 | 18.05 | -1.88 | -9.89% | 2 | 67 | 54.24% |
| W251219P00065000 | 2024-03-14 2:32PM EDT | 65.00 | 20.95 | 20.55 | 21.50 | 0.00 | - | 4 | 51 | 57.33% |
| W251219P00070000 | 2024-02-27 2:00PM EDT | 70.00 | 27.10 | 21.60 | 22.30 | 0.00 | - | 17 | 39 | 49.68% |
| W251219P00075000 | 2024-05-02 9:45AM EDT | 75.00 | 27.25 | 26.65 | 27.70 | -0.55 | -1.98% | 5 | 42 | 53.57% |
| W251219P00080000 | 2024-02-20 1:36PM EDT | 80.00 | 37.95 | 28.60 | 29.70 | 0.00 | - | 16 | 19 | 49.04% |
| W251219P00085000 | 2023-08-04 10:13AM EDT | 85.00 | 32.10 | 34.00 | 35.80 | 0.00 | - | 10 | 5 | 53.10% |
| W251219P00090000 | 2023-08-22 10:20AM EDT | 90.00 | 39.65 | 36.00 | 37.90 | 0.00 | - | 6 | 158 | 49.16% |
| W251219P00095000 | 2023-12-04 2:41PM EDT | 95.00 | 45.00 | 46.55 | 49.15 | 0.00 | - | - | 0 | 68.99% |
| W251219P00100000 | 2023-06-08 9:34AM EDT | 100.00 | 55.38 | 47.60 | 49.95 | 0.00 | - | - | 1 | 57.57% |
© 2024 Yahoo. All rights reserved.