Canada markets closed

Wayfair Inc. (W)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.59+4.95 (+8.44%)
At close: 04:01PM EDT
63.41 -0.18 (-0.28%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforMay 10, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
W240510C000400002024-05-02 9:47AM EDT40.0017.7521.4025.400.00-11354.59%
W240510C000480002024-05-03 3:01PM EDT48.0014.5514.1517.30+5.60+62.57%14123.83%
W240510C000500002024-05-03 2:35PM EDT50.0012.8712.6015.30+4.97+62.91%1639134.57%
W240510C000510002024-05-03 11:45AM EDT51.0010.0012.1514.65+2.45+32.45%8312158.20%
W240510C000520002024-05-03 2:35PM EDT52.0011.299.1013.85+5.24+86.61%10162220.31%
W240510C000530002024-05-03 11:14AM EDT53.007.758.4512.70+1.15+17.42%18118201.27%
W240510C000540002024-05-03 11:14AM EDT54.006.807.5011.70+2.90+74.36%3810453.13%
W240510C000550002024-05-03 3:59PM EDT55.008.757.359.70+4.70+116.05%93722133.30%
W240510C000560002024-05-03 1:14PM EDT56.006.187.158.00+3.01+94.95%323586.23%
W240510C000570002024-05-03 2:02PM EDT57.005.506.407.50+2.78+102.21%103374.51%
W240510C000580002024-05-03 3:55PM EDT58.005.605.756.00+2.94+110.53%2536161.33%
W240510C000590002024-05-03 3:08PM EDT59.004.554.555.25+2.37+108.72%2510054.49%
W240510C000600002024-05-03 3:41PM EDT60.003.904.154.50+2.31+145.28%28020264.84%
W240510C000610002024-05-03 3:15PM EDT61.003.153.403.70+1.76+126.62%1626262.60%
W240510C000620002024-05-03 3:41PM EDT62.002.622.933.05+1.75+201.15%20329665.43%
W240510C000630002024-05-03 3:51PM EDT63.002.302.382.45+1.47+177.11%70291965.09%
W240510C000640002024-05-03 3:59PM EDT64.001.921.901.96+1.31+214.75%1918765.23%
W240510C000650002024-05-03 3:59PM EDT65.001.471.511.55+0.97+194.00%1,08343165.77%
W240510C000660002024-05-03 3:59PM EDT66.001.161.161.22+0.76+190.00%7813166.02%
W240510C000670002024-05-03 3:51PM EDT67.000.900.890.98+0.69+328.57%47867.09%
W240510C000680002024-05-03 3:58PM EDT68.000.670.670.78+0.42+168.00%735267.92%
W240510C000690002024-05-03 3:47PM EDT69.000.500.500.61+0.37+284.62%11968.56%
W240510C000700002024-05-03 3:59PM EDT70.000.400.290.46+0.26+185.71%2,3164566.80%
W240510C000710002024-05-03 3:55PM EDT71.000.310.280.40+0.21+210.00%6012671.29%
W240510C000720002024-05-03 3:42PM EDT72.000.220.220.27+0.01+4.76%37212171.09%
W240510C000730002024-05-03 3:25PM EDT73.000.170.150.27-0.07-29.17%30813374.02%
W240510C000740002024-05-03 12:44PM EDT74.000.050.110.16-0.13-72.22%4720672.27%
W240510C000750002024-05-03 3:05PM EDT75.000.080.060.15+0.04+100.00%311273.44%
W240510C000760002024-05-03 3:23PM EDT76.000.070.020.13-0.18-72.00%11573.83%
W240510C000770002024-04-17 11:22AM EDT77.000.460.020.120.00-6677.34%
W240510C000790002024-05-03 10:35AM EDT79.000.030.000.09-0.23-88.46%101180.08%
W240510C000800002024-04-25 3:49PM EDT80.000.030.000.090.00-51,23683.98%
W240510C000810002024-05-02 9:57AM EDT81.000.050.000.080.00-172685.94%
W240510C000850002024-04-08 1:18PM EDT85.001.270.001.300.00-3032168.07%
PutsforMay 10, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
W240510P000350002024-05-03 10:16AM EDT35.000.010.000.010.00-165162.50%
W240510P000400002024-05-03 1:06PM EDT40.000.030.000.17-0.01-25.00%881176.56%
W240510P000420002024-05-02 11:03AM EDT42.000.040.000.820.00-1213215.04%
W240510P000430002024-05-03 12:44PM EDT43.000.050.010.15-0.02-28.57%2066150.78%
W240510P000440002024-05-03 3:28PM EDT44.000.090.000.09+0.05+125.00%358131.25%
W240510P000450002024-05-03 3:05PM EDT45.000.020.000.41-0.09-81.82%2566159.77%
W240510P000460002024-05-03 10:33AM EDT46.000.080.000.32-0.05-38.46%138144.14%
W240510P000470002024-05-02 1:04PM EDT47.000.080.000.500.00-14432148.83%
W240510P000480002024-05-03 2:38PM EDT48.000.100.000.09-0.07-41.18%6506103.52%
W240510P000485002024-05-03 9:33AM EDT48.500.120.000.07-2.98-96.13%3896.88%
W240510P000490002024-05-03 2:58PM EDT49.000.020.000.22-0.10-83.33%100156112.11%
W240510P000495002024-05-02 10:00AM EDT49.500.320.011.280.00-1748162.11%
W240510P000500002024-05-03 3:20PM EDT50.000.030.010.05-0.13-81.25%14931785.16%
W240510P000510002024-05-03 1:33PM EDT51.000.030.010.07-0.22-88.00%9730782.42%
W240510P000520002024-05-03 3:21PM EDT52.000.040.030.08-0.31-88.57%5854679.69%
W240510P000530002024-05-03 2:31PM EDT53.000.050.020.07-0.47-90.38%4719071.09%
W240510P000540002024-05-03 3:46PM EDT54.000.070.040.11-0.55-88.71%3811970.70%
W240510P000550002024-05-03 3:56PM EDT55.000.090.070.11-0.97-91.51%8816866.21%
W240510P000560002024-05-03 3:46PM EDT56.000.140.030.16-1.01-87.83%4014060.16%
W240510P000570002024-05-03 2:34PM EDT57.000.220.170.25-1.46-86.90%2196864.06%
W240510P000580002024-05-03 3:42PM EDT58.000.280.280.33-2.07-88.09%516362.60%
W240510P000590002024-05-03 3:37PM EDT59.000.480.410.50-2.12-81.54%3868062.11%
W240510P000600002024-05-03 3:59PM EDT60.000.650.630.74-2.25-77.59%7649662.79%
W240510P000610002024-05-03 3:27PM EDT61.000.950.851.03-2.80-74.67%3502261.87%
W240510P000620002024-05-03 3:59PM EDT62.001.311.271.33-9.84-88.25%2442162.11%
W240510P000630002024-05-03 3:56PM EDT63.001.731.701.76-9.22-84.20%601562.16%
W240510P000640002024-05-03 3:01PM EDT64.002.702.222.28-3.93-59.28%13962.50%
W240510P000650002024-05-03 3:56PM EDT65.002.902.812.89-11.36-79.66%28162.94%
W240510P000660002024-05-03 3:34PM EDT66.003.753.204.10-4.75-55.88%24767.68%
W240510P000670002024-04-22 11:01AM EDT67.0014.832.664.450.00-1070.80%
W240510P000680002024-04-17 10:34AM EDT68.0013.653.605.600.00--185.45%
W240510P000800002024-04-26 9:30AM EDT80.0029.6614.7518.450.00-42107.03%