Wayfair Inc. (W)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240503C00038000 | 2024-04-22 1:56PM EDT | 38.00 | 17.35 | 14.00 | 14.65 | 0.00 | - | - | 1 | 199.61% |
| W240503C00040000 | 2024-04-30 10:57AM EDT | 40.00 | 12.77 | 12.05 | 12.70 | +0.92 | +7.76% | 21 | 4 | 180.86% |
| W240503C00040500 | 2024-04-26 10:24AM EDT | 40.50 | 11.66 | 11.65 | 12.40 | 0.00 | - | 2 | 1 | 144.14% |
| W240503C00042000 | 2024-04-29 3:47PM EDT | 42.00 | 9.95 | 9.75 | 10.90 | 0.00 | - | 5 | 5 | 177.73% |
| W240503C00044000 | 2024-04-29 10:12AM EDT | 44.00 | 8.50 | 8.65 | 10.00 | 0.00 | - | 1 | 2 | 184.77% |
| W240503C00044500 | 2024-04-29 10:12AM EDT | 44.50 | 8.10 | 8.35 | 8.90 | 0.00 | - | 5 | 4 | 161.72% |
| W240503C00045000 | 2024-04-22 9:38AM EDT | 45.00 | 9.53 | 7.90 | 8.35 | 0.00 | - | 8 | 13 | 154.10% |
| W240503C00046000 | 2024-04-29 3:06PM EDT | 46.00 | 6.60 | 7.25 | 7.50 | 0.00 | - | 3 | 3 | 156.64% |
| W240503C00046500 | 2024-04-26 1:11PM EDT | 46.50 | 6.97 | 6.90 | 7.20 | 0.00 | - | 2 | 2 | 159.77% |
| W240503C00047000 | 2024-04-30 10:10AM EDT | 47.00 | 6.65 | 6.60 | 6.85 | +0.59 | +9.74% | 1 | 4 | 162.11% |
| W240503C00047500 | 2024-04-30 9:54AM EDT | 47.50 | 6.15 | 6.25 | 6.95 | +0.10 | +1.65% | 11 | 46 | 174.71% |
| W240503C00048000 | 2024-04-30 9:54AM EDT | 48.00 | 5.80 | 5.95 | 6.15 | +0.35 | +6.42% | 7 | 6 | 162.89% |
| W240503C00048500 | 2024-04-30 9:54AM EDT | 48.50 | 5.50 | 5.60 | 5.80 | +0.20 | +3.77% | 1 | 18 | 161.62% |
| W240503C00049000 | 2024-04-30 10:42AM EDT | 49.00 | 5.60 | 5.30 | 5.55 | +0.35 | +6.67% | 14 | 3 | 163.77% |
| W240503C00049500 | 2024-04-30 9:54AM EDT | 49.50 | 4.90 | 5.05 | 5.25 | -0.05 | -1.01% | 5 | 13 | 165.23% |
| W240503C00050000 | 2024-04-30 10:50AM EDT | 50.00 | 5.20 | 4.70 | 4.90 | +0.60 | +13.04% | 105 | 120 | 162.40% |
| W240503C00051000 | 2024-04-30 10:54AM EDT | 51.00 | 4.60 | 4.20 | 4.40 | +0.80 | +21.05% | 21 | 50 | 164.94% |
| W240503C00052000 | 2024-04-30 10:13AM EDT | 52.00 | 3.85 | 3.75 | 3.90 | +0.55 | +16.67% | 120 | 253 | 166.31% |
| W240503C00053000 | 2024-04-30 10:58AM EDT | 53.00 | 3.42 | 3.30 | 3.45 | +0.57 | +20.00% | 48 | 302 | 166.80% |
| W240503C00054000 | 2024-04-30 10:52AM EDT | 54.00 | 3.25 | 2.92 | 3.05 | +0.68 | +26.46% | 49 | 460 | 168.16% |
| W240503C00055000 | 2024-04-30 10:41AM EDT | 55.00 | 2.58 | 2.50 | 2.68 | +0.45 | +21.13% | 21 | 5,900 | 167.38% |
| W240503C00056000 | 2024-04-30 10:48AM EDT | 56.00 | 2.38 | 2.16 | 2.28 | +0.50 | +26.60% | 13 | 596 | 165.82% |
| W240503C00057000 | 2024-04-30 10:46AM EDT | 57.00 | 2.01 | 1.83 | 2.01 | +0.21 | +11.67% | 10 | 153 | 165.92% |
| W240503C00058000 | 2024-04-30 10:55AM EDT | 58.00 | 1.78 | 1.58 | 1.73 | +0.29 | +19.46% | 7 | 897 | 166.02% |
| W240503C00059000 | 2024-04-30 11:14AM EDT | 59.00 | 1.35 | 1.33 | 1.47 | +0.22 | +19.47% | 7 | 75 | 165.04% |
| W240503C00060000 | 2024-04-30 11:01AM EDT | 60.00 | 1.18 | 1.13 | 1.24 | +0.30 | +34.09% | 87 | 792 | 164.45% |
| W240503C00061000 | 2024-04-30 10:59AM EDT | 61.00 | 1.03 | 0.94 | 1.09 | +0.17 | +19.77% | 106 | 404 | 165.04% |
| W240503C00062000 | 2024-04-30 9:37AM EDT | 62.00 | 0.81 | 0.79 | 0.88 | +0.12 | +17.39% | 6 | 206 | 163.28% |
| W240503C00063000 | 2024-04-30 10:51AM EDT | 63.00 | 0.76 | 0.66 | 0.73 | +0.11 | +16.92% | 1 | 180 | 162.70% |
| W240503C00064000 | 2024-04-30 11:01AM EDT | 64.00 | 0.60 | 0.51 | 0.60 | +0.03 | +5.26% | 29 | 220 | 160.45% |
| W240503C00065000 | 2024-04-30 10:48AM EDT | 65.00 | 0.51 | 0.43 | 0.50 | +0.10 | +24.39% | 25 | 374 | 160.74% |
| W240503C00066000 | 2024-04-30 10:49AM EDT | 66.00 | 0.38 | 0.35 | 0.43 | +0.02 | +5.26% | 8 | 118 | 161.13% |
| W240503C00067000 | 2024-04-29 1:30PM EDT | 67.00 | 0.29 | 0.21 | 0.36 | 0.00 | - | 67 | 126 | 156.64% |
| W240503C00068000 | 2024-04-29 12:03PM EDT | 68.00 | 0.25 | 0.22 | 0.32 | 0.00 | - | 11 | 137 | 161.72% |
| W240503C00069000 | 2024-04-30 10:26AM EDT | 69.00 | 0.23 | 0.16 | 0.26 | +0.05 | +27.78% | 3 | 19 | 159.77% |
| W240503C00070000 | 2024-04-30 11:21AM EDT | 70.00 | 0.18 | 0.09 | 0.21 | +0.03 | +25.00% | 3 | 286 | 155.86% |
| W240503C00071000 | 2024-04-30 11:19AM EDT | 71.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 40 | 57 | 152.34% |
| W240503C00072000 | 2024-04-26 1:06PM EDT | 72.00 | 0.12 | 0.05 | 0.16 | 0.00 | - | 31 | 46 | 157.81% |
| W240503C00073000 | 2024-04-23 2:09PM EDT | 73.00 | 0.57 | 0.01 | 0.13 | 0.00 | - | 6 | 12 | 153.13% |
| W240503C00074000 | 2024-04-26 10:39AM EDT | 74.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 10 | 163.28% |
| W240503C00075000 | 2024-04-29 2:59PM EDT | 75.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 9 | 259 | 168.36% |
| W240503C00076000 | 2024-04-23 1:08PM EDT | 76.00 | 0.34 | 0.00 | 0.14 | 0.00 | - | 1 | 109 | 168.75% |
| W240503C00077000 | 2024-04-30 9:58AM EDT | 77.00 | 0.05 | 0.00 | 0.14 | +0.01 | +25.00% | 10 | 78 | 173.44% |
| W240503C00078000 | 2024-04-29 3:58PM EDT | 78.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 103 | 174.22% |
| W240503C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 1.62 | 0.00 | 0.11 | 0.00 | - | - | 2 | 176.56% |
| W240503C00080000 | 2024-04-30 9:58AM EDT | 80.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 97 | 189 | 159.38% |
| W240503C00081000 | 2024-04-17 10:00AM EDT | 81.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 2 | 25 | 271.48% |
| W240503C00085000 | 2024-04-30 11:14AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 2 | 45 | 184.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240503P00035000 | 2024-04-29 3:48PM EDT | 35.00 | 0.07 | 0.02 | 0.17 | 0.00 | - | 81 | 202 | 200.78% |
| W240503P00036500 | 2024-04-29 3:59PM EDT | 36.50 | 0.12 | 0.03 | 0.19 | 0.00 | - | 89 | 89 | 187.50% |
| W240503P00038000 | 2024-04-25 10:18AM EDT | 38.00 | 0.19 | 0.05 | 0.19 | 0.00 | - | - | 3 | 172.27% |
| W240503P00038500 | 2024-04-30 10:27AM EDT | 38.50 | 0.17 | 0.03 | 0.18 | -0.03 | -15.00% | 3 | 47 | 162.50% |
| W240503P00039000 | 2024-04-29 3:27PM EDT | 39.00 | 0.25 | 0.14 | 0.22 | 0.00 | - | 275 | 278 | 173.83% |
| W240503P00039500 | 2024-04-29 12:50PM EDT | 39.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 61 | 86 | 171.29% |
| W240503P00040000 | 2024-04-30 10:26AM EDT | 40.00 | 0.20 | 0.21 | 0.28 | -0.10 | -33.33% | 3 | 81 | 172.66% |
| W240503P00040500 | 2024-04-30 9:58AM EDT | 40.50 | 0.32 | 0.25 | 0.31 | -0.02 | -5.88% | 5 | 9 | 171.48% |
| W240503P00041000 | 2024-04-29 2:57PM EDT | 41.00 | 0.38 | 0.28 | 0.35 | 0.00 | - | 44 | 43 | 169.92% |
| W240503P00041500 | 2024-04-30 10:21AM EDT | 41.50 | 0.36 | 0.33 | 0.40 | -0.09 | -20.00% | 1 | 10 | 169.53% |
| W240503P00042000 | 2024-04-29 3:01PM EDT | 42.00 | 0.26 | 0.38 | 0.44 | -0.24 | -48.00% | 1 | 92 | 167.97% |
| W240503P00042500 | 2024-04-30 9:36AM EDT | 42.50 | 0.46 | 0.42 | 0.51 | -0.15 | -24.59% | 5 | 23 | 167.19% |
| W240503P00043000 | 2024-04-29 3:44PM EDT | 43.00 | 0.72 | 0.49 | 0.58 | 0.00 | - | 83 | 132 | 166.99% |
| W240503P00043500 | 2024-04-30 10:54AM EDT | 43.50 | 0.56 | 0.58 | 0.66 | -0.21 | -27.27% | 2 | 16 | 167.77% |
| W240503P00044000 | 2024-04-30 9:30AM EDT | 44.00 | 0.85 | 0.64 | 0.75 | -0.03 | -3.41% | 5 | 60 | 166.70% |
| W240503P00044500 | 2024-04-30 10:54AM EDT | 44.50 | 0.71 | 0.77 | 0.86 | -0.25 | -26.04% | 6 | 43 | 168.65% |
| W240503P00045000 | 2024-04-30 10:26AM EDT | 45.00 | 0.84 | 0.84 | 0.95 | -0.26 | -23.64% | 51 | 196 | 166.80% |
| W240503P00045500 | 2024-04-30 10:30AM EDT | 45.50 | 1.01 | 0.96 | 1.07 | -0.02 | -1.94% | 5 | 20 | 167.38% |
| W240503P00046000 | 2024-04-30 10:47AM EDT | 46.00 | 1.15 | 1.07 | 1.18 | -0.17 | -12.88% | 9 | 526 | 166.50% |
| W240503P00046500 | 2024-04-29 11:19AM EDT | 46.50 | 1.53 | 1.21 | 1.42 | 0.00 | - | 8 | 24 | 170.02% |
| W240503P00047000 | 2024-04-30 9:58AM EDT | 47.00 | 1.55 | 1.34 | 1.50 | -0.12 | -7.19% | 5 | 68 | 167.68% |
| W240503P00047500 | 2024-04-29 11:38AM EDT | 47.50 | 1.90 | 1.53 | 1.69 | 0.00 | - | 2 | 108 | 169.73% |
| W240503P00048000 | 2024-04-30 9:37AM EDT | 48.00 | 1.80 | 1.67 | 1.83 | -0.27 | -13.04% | 27 | 189 | 168.26% |
| W240503P00048500 | 2024-04-29 3:33PM EDT | 48.50 | 2.16 | 1.86 | 1.97 | 0.00 | - | 7 | 233 | 167.68% |
| W240503P00049000 | 2024-04-30 11:15AM EDT | 49.00 | 2.16 | 2.07 | 2.19 | -0.15 | -6.49% | 11 | 186 | 169.14% |
| W240503P00049500 | 2024-04-30 9:48AM EDT | 49.50 | 2.26 | 2.25 | 2.38 | -0.35 | -13.41% | 1 | 56 | 168.46% |
| W240503P00050000 | 2024-04-30 10:47AM EDT | 50.00 | 2.40 | 2.49 | 2.59 | -0.51 | -17.53% | 17 | 272 | 169.24% |
| W240503P00051000 | 2024-04-30 11:19AM EDT | 51.00 | 3.10 | 3.00 | 3.10 | -0.27 | -8.01% | 17 | 243 | 171.97% |
| W240503P00052000 | 2024-04-30 10:55AM EDT | 52.00 | 3.35 | 3.50 | 3.65 | -0.70 | -17.28% | 12 | 331 | 173.24% |
| W240503P00053000 | 2024-04-30 10:53AM EDT | 53.00 | 3.85 | 4.00 | 4.25 | -0.55 | -12.50% | 104 | 3,052 | 173.73% |
| W240503P00054000 | 2024-04-30 11:19AM EDT | 54.00 | 4.75 | 4.65 | 4.75 | -0.36 | -7.05% | 27 | 206 | 173.44% |
| W240503P00055000 | 2024-04-30 9:48AM EDT | 55.00 | 5.25 | 5.20 | 5.40 | -0.26 | -4.72% | 1 | 677 | 172.46% |
| W240503P00056000 | 2024-04-29 10:23AM EDT | 56.00 | 5.82 | 5.85 | 6.05 | 0.00 | - | 3 | 92 | 172.07% |
| W240503P00057000 | 2024-04-29 10:15AM EDT | 57.00 | 6.48 | 6.55 | 6.75 | 0.00 | - | 1 | 287 | 172.36% |
| W240503P00058000 | 2024-04-29 12:33PM EDT | 58.00 | 7.80 | 7.25 | 7.45 | 0.00 | - | 77 | 220 | 170.90% |
| W240503P00059000 | 2024-04-26 2:22PM EDT | 59.00 | 8.26 | 7.95 | 8.20 | 0.00 | - | 6 | 30 | 169.04% |
| W240503P00060000 | 2024-04-25 11:34AM EDT | 60.00 | 9.90 | 8.80 | 9.05 | 0.00 | - | 10 | 105 | 172.46% |
| W240503P00061000 | 2024-04-19 3:46PM EDT | 61.00 | 9.30 | 9.60 | 10.00 | 0.00 | - | 3 | 19 | 176.27% |
| W240503P00062000 | 2024-04-24 11:17AM EDT | 62.00 | 9.43 | 10.40 | 11.20 | 0.00 | - | 2 | 73 | 186.82% |
| W240503P00063000 | 2024-04-29 3:19PM EDT | 63.00 | 12.11 | 10.90 | 12.05 | 0.00 | - | 28 | 79 | 175.68% |
| W240503P00064000 | 2024-04-23 1:16PM EDT | 64.00 | 8.12 | 12.05 | 12.40 | 0.00 | - | 1 | 14 | 166.21% |
| W240503P00065000 | 2024-04-16 10:47AM EDT | 65.00 | 12.40 | 12.95 | 14.15 | 0.00 | - | 1 | 8 | 199.41% |
| W240503P00066000 | 2024-04-24 2:52PM EDT | 66.00 | 13.55 | 13.70 | 14.65 | 0.00 | - | 4 | 150 | 178.71% |
| W240503P00067000 | 2024-04-11 3:19PM EDT | 67.00 | 7.55 | 14.45 | 15.55 | 0.00 | - | 1 | 4 | 169.73% |
| W240503P00068000 | 2024-04-11 3:25PM EDT | 68.00 | 8.10 | 15.65 | 16.25 | 0.00 | - | 1 | 21 | 171.48% |
| W240503P00069000 | 2024-04-08 3:11PM EDT | 69.00 | 7.75 | 16.50 | 17.35 | 0.00 | - | 11 | 15 | 175.59% |
| W240503P00070000 | 2024-04-08 2:38PM EDT | 70.00 | 8.50 | 17.50 | 18.25 | 0.00 | - | 5 | 10 | 175.78% |
| W240503P00071000 | 2024-04-15 11:43AM EDT | 71.00 | 14.40 | 18.35 | 19.30 | 0.00 | - | 1 | 1 | 175.00% |
| W240503P00075000 | 2024-04-12 9:48AM EDT | 75.00 | 14.28 | 22.05 | 23.50 | 0.00 | - | 2 | 2 | 189.84% |
| W240503P00080000 | 2024-04-16 1:01PM EDT | 80.00 | 25.85 | 26.60 | 29.15 | 0.00 | - | 1 | 0 | 234.77% |
© 2024 Yahoo. All rights reserved.