Wayfair Inc. (W)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426C00040000 | 2024-04-25 2:28PM EDT | 40.00 | 11.37 | 11.75 | 12.30 | 0.00 | - | 1 | 1 | 385.94% |
| W240426C00043000 | 2024-04-19 12:35PM EDT | 43.00 | 10.65 | 8.75 | 9.10 | 0.00 | - | 8 | 7 | 279.69% |
| W240426C00044500 | 2024-04-19 9:58AM EDT | 44.50 | 10.00 | 7.15 | 7.50 | 0.00 | - | 2 | 2 | 218.75% |
| W240426C00045000 | 2024-04-25 2:28PM EDT | 45.00 | 6.99 | 6.80 | 7.50 | 0.00 | - | 1 | 9 | 266.02% |
| W240426C00046500 | 2024-04-19 1:22PM EDT | 46.50 | 7.47 | 4.50 | 5.60 | 0.00 | - | 2 | 2 | 214.45% |
| W240426C00049000 | 2024-04-16 2:08PM EDT | 49.00 | 6.25 | 1.62 | 3.80 | 0.00 | - | - | 2 | 85.16% |
| W240426C00049500 | 2024-04-22 9:46AM EDT | 49.50 | 4.70 | 2.03 | 2.93 | 0.00 | - | 5 | 6 | 110.35% |
| W240426C00050000 | 2024-04-26 9:36AM EDT | 50.00 | 1.45 | 1.57 | 2.25 | -0.42 | -22.46% | 20 | 205 | 86.72% |
| W240426C00051000 | 2024-04-26 10:53AM EDT | 51.00 | 0.80 | 0.82 | 1.22 | -0.25 | -23.81% | 5 | 291 | 65.23% |
| W240426C00052000 | 2024-04-26 10:48AM EDT | 52.00 | 0.43 | 0.37 | 0.46 | -0.24 | -35.82% | 372 | 515 | 56.06% |
| W240426C00053000 | 2024-04-26 10:43AM EDT | 53.00 | 0.15 | 0.11 | 0.16 | -0.21 | -58.33% | 210 | 1,357 | 54.69% |
| W240426C00054000 | 2024-04-26 11:08AM EDT | 54.00 | 0.06 | 0.03 | 0.06 | -0.11 | -64.71% | 22 | 1,499 | 57.81% |
| W240426C00055000 | 2024-04-26 10:31AM EDT | 55.00 | 0.02 | 0.00 | 0.05 | -0.12 | -85.71% | 46 | 1,891 | 67.19% |
| W240426C00056000 | 2024-04-26 10:49AM EDT | 56.00 | 0.03 | 0.01 | 0.06 | -0.12 | -80.00% | 63 | 836 | 87.50% |
| W240426C00057000 | 2024-04-26 10:01AM EDT | 57.00 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 13 | 395 | 102.34% |
| W240426C00058000 | 2024-04-26 10:53AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 19 | 804 | 87.50% |
| W240426C00059000 | 2024-04-26 10:24AM EDT | 59.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 583 | 120.31% |
| W240426C00060000 | 2024-04-26 10:01AM EDT | 60.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 11 | 1,816 | 143.75% |
| W240426C00061000 | 2024-04-25 2:16PM EDT | 61.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 356 | 153.13% |
| W240426C00062000 | 2024-04-25 10:06AM EDT | 62.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 335 | 162.50% |
| W240426C00063000 | 2024-04-25 12:42PM EDT | 63.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 19 | 327 | 178.13% |
| W240426C00064000 | 2024-04-24 3:45PM EDT | 64.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 118 | 193.75% |
| W240426C00065000 | 2024-04-24 11:40AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 331 | 162.50% |
| W240426C00066000 | 2024-04-24 9:55AM EDT | 66.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 247 | 217.19% |
| W240426C00067000 | 2024-04-23 10:03AM EDT | 67.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 64 | 228.13% |
| W240426C00068000 | 2024-04-23 1:47PM EDT | 68.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 13 | 93 | 239.06% |
| W240426C00069000 | 2024-04-24 12:57PM EDT | 69.00 | 0.31 | 0.00 | 0.07 | 0.00 | - | 10 | 259 | 250.00% |
| W240426C00070000 | 2024-04-23 10:59AM EDT | 70.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 61 | 259.38% |
| W240426C00071000 | 2024-04-24 12:57PM EDT | 71.00 | 0.24 | 0.00 | 0.07 | 0.00 | - | 10 | 64 | 270.31% |
| W240426C00072000 | 2024-04-26 10:44AM EDT | 72.00 | 0.01 | 0.00 | 0.06 | -0.13 | -92.86% | 13 | 97 | 275.00% |
| W240426C00073000 | 2024-04-15 11:08AM EDT | 73.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 6 | 8 | 290.63% |
| W240426C00074000 | 2024-04-23 12:00PM EDT | 74.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 8 | 537 | 293.75% |
| W240426C00075000 | 2024-04-26 11:08AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 770 | 250.00% |
| W240426C00076000 | 2024-04-15 2:41PM EDT | 76.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 22 | 312.50% |
| W240426C00077000 | 2024-04-15 10:09AM EDT | 77.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 12 | 328.13% |
| W240426C00078000 | 2024-04-12 10:22AM EDT | 78.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 335.94% |
| W240426C00079000 | 2024-04-15 12:37PM EDT | 79.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 305 | 343.75% |
| W240426C00080000 | 2024-04-22 3:25PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 439 | 287.50% |
| W240426C00081000 | 2024-04-11 2:34PM EDT | 81.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 152 | 356.25% |
| W240426C00085000 | 2024-04-22 3:25PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 217 | 325.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426P00035000 | 2024-04-15 10:47AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 100 | 287.50% |
| W240426P00040000 | 2024-04-24 2:46PM EDT | 40.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 231.25% |
| W240426P00043000 | 2024-04-19 12:41PM EDT | 43.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 171.88% |
| W240426P00044000 | 2024-04-16 12:45PM EDT | 44.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | - | 6 | 150.00% |
| W240426P00044500 | 2024-04-22 10:30AM EDT | 44.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 18 | 140.63% |
| W240426P00045000 | 2024-04-25 11:20AM EDT | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 140 | 135.16% |
| W240426P00045500 | 2024-04-26 9:50AM EDT | 45.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 247 | 38 | 115.63% |
| W240426P00046000 | 2024-04-24 2:40PM EDT | 46.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 219 | 114.06% |
| W240426P00046500 | 2024-04-25 3:37PM EDT | 46.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 18 | 21 | 101.56% |
| W240426P00047000 | 2024-04-26 9:37AM EDT | 47.00 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 7 | 83 | 95.31% |
| W240426P00047500 | 2024-04-25 2:40PM EDT | 47.50 | 0.07 | 0.00 | 0.06 | -0.02 | -22.22% | 5 | 254 | 85.94% |
| W240426P00048000 | 2024-04-26 10:11AM EDT | 48.00 | 0.02 | 0.00 | 0.07 | -0.10 | -83.33% | 1 | 47 | 78.91% |
| W240426P00048500 | 2024-04-26 10:00AM EDT | 48.50 | 0.05 | 0.00 | 0.07 | -0.08 | -61.54% | 20 | 99 | 69.53% |
| W240426P00049000 | 2024-04-26 10:10AM EDT | 49.00 | 0.03 | 0.00 | 0.08 | -0.21 | -87.50% | 11 | 578 | 61.72% |
| W240426P00049500 | 2024-04-26 10:19AM EDT | 49.50 | 0.04 | 0.01 | 0.03 | -0.17 | -80.95% | 16 | 356 | 49.22% |
| W240426P00050000 | 2024-04-26 10:37AM EDT | 50.00 | 0.10 | 0.02 | 0.06 | -0.39 | -79.59% | 251 | 963 | 46.48% |
| W240426P00051000 | 2024-04-26 10:30AM EDT | 51.00 | 0.34 | 0.13 | 0.18 | -0.55 | -61.80% | 39 | 459 | 37.50% |
| W240426P00052000 | 2024-04-26 10:21AM EDT | 52.00 | 0.57 | 0.45 | 0.58 | -0.89 | -60.96% | 197 | 358 | 29.69% |
| W240426P00053000 | 2024-04-26 10:15AM EDT | 53.00 | 1.18 | 1.12 | 1.49 | -0.60 | -33.71% | 23 | 919 | 42.19% |
| W240426P00054000 | 2024-04-26 10:15AM EDT | 54.00 | 2.04 | 1.85 | 2.46 | -1.01 | -33.11% | 19 | 546 | 53.13% |
| W240426P00055000 | 2024-04-26 11:08AM EDT | 55.00 | 3.06 | 2.91 | 3.25 | -0.36 | -10.53% | 63 | 1,147 | 0.00% |
| W240426P00056000 | 2024-04-26 10:19AM EDT | 56.00 | 4.12 | 4.05 | 4.30 | +0.17 | +4.30% | 20 | 389 | 0.00% |
| W240426P00057000 | 2024-04-26 10:19AM EDT | 57.00 | 5.12 | 4.90 | 5.25 | -0.78 | -13.22% | 21 | 134 | 0.00% |
| W240426P00058000 | 2024-04-26 10:44AM EDT | 58.00 | 6.22 | 5.95 | 6.25 | -0.68 | -9.86% | 32 | 140 | 0.00% |
| W240426P00059000 | 2024-04-26 10:10AM EDT | 59.00 | 6.97 | 7.00 | 7.50 | -0.13 | -1.83% | 20 | 84 | 147.66% |
| W240426P00060000 | 2024-04-25 9:52AM EDT | 60.00 | 8.90 | 7.95 | 8.35 | 0.00 | - | 3 | 28 | 0.00% |
| W240426P00061000 | 2024-04-25 12:01PM EDT | 61.00 | 8.90 | 7.95 | 9.30 | 0.00 | - | 1 | 9 | 0.00% |
| W240426P00062000 | 2024-04-25 9:51AM EDT | 62.00 | 10.80 | 9.90 | 10.25 | 0.00 | - | 1 | 3 | 0.00% |
| W240426P00063000 | 2024-04-24 11:50AM EDT | 63.00 | 10.30 | 10.95 | 11.35 | 0.00 | - | 4 | 3 | 0.00% |
| W240426P00064000 | 2024-04-25 10:37AM EDT | 64.00 | 12.15 | 11.90 | 12.35 | 0.00 | - | 3 | 4 | 0.00% |
| W240426P00065000 | 2024-04-24 2:17PM EDT | 65.00 | 13.90 | 12.90 | 13.80 | 0.00 | - | 29 | 8 | 320.31% |
| W240426P00066000 | 2024-04-24 2:51PM EDT | 66.00 | 13.70 | 13.90 | 14.30 | 0.00 | - | 15 | 2 | 0.00% |
| W240426P00067000 | 2024-04-24 2:57PM EDT | 67.00 | 16.35 | 14.90 | 15.50 | +2.20 | +15.55% | 1 | 1 | 253.13% |
| W240426P00068000 | 2024-03-28 12:28PM EDT | 68.00 | 3.90 | 15.90 | 16.50 | 0.00 | - | 1 | 0 | 264.06% |
| W240426P00069000 | 2024-04-16 1:00PM EDT | 69.00 | 14.85 | 16.20 | 17.25 | 0.00 | - | 1 | 0 | 0.00% |
| W240426P00070000 | 2024-04-10 10:19AM EDT | 70.00 | 8.06 | 18.00 | 18.25 | 0.00 | - | 7 | 0 | 0.00% |
| W240426P00071000 | 2024-04-25 9:49AM EDT | 71.00 | 19.75 | 18.75 | 19.55 | 0.00 | - | 1 | 0 | 325.00% |
| W240426P00073000 | 2024-04-19 9:49AM EDT | 73.00 | 18.60 | 20.85 | 21.25 | 0.00 | - | 2 | 0 | 0.00% |
| W240426P00075000 | 2024-04-25 12:01PM EDT | 75.00 | 22.90 | 22.90 | 23.75 | 0.00 | - | 5 | 0 | 442.58% |
| W240426P00076000 | 2024-04-11 12:15PM EDT | 76.00 | 14.70 | 24.00 | 24.35 | 0.00 | - | - | 0 | 0.00% |
| W240426P00078000 | 2024-04-15 10:20AM EDT | 78.00 | 19.55 | 25.65 | 27.05 | 0.00 | - | 2 | 0 | 551.56% |
| W240426P00081000 | 2024-04-15 10:47AM EDT | 81.00 | 23.29 | 28.15 | 29.60 | 0.00 | - | 10 | 0 | 454.69% |
© 2024 Yahoo. All rights reserved.