Wayfair Inc. (W)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426C00045000 | 2024-04-25 2:28PM EDT | 2024-04-26 | 6.99 | 6.80 | 7.05 | 0.00 | - | 1 | 9 | 160.16% |
| W240503C00045000 | 2024-04-22 9:38AM EDT | 2024-05-03 | 9.53 | 7.15 | 8.10 | 0.00 | - | 8 | 13 | 107.03% |
| W240517C00045000 | 2024-04-24 10:17AM EDT | 2024-05-17 | 10.95 | 8.25 | 8.65 | 0.00 | - | 1 | 6,443 | 87.99% |
| W240531C00045000 | 2024-04-19 3:53PM EDT | 2024-05-31 | 10.47 | 9.00 | 10.00 | 0.00 | - | 30 | 30 | 89.40% |
| W240621C00045000 | 2024-04-16 11:46AM EDT | 2024-06-21 | 11.05 | 9.85 | 10.00 | 0.00 | - | 1 | 305 | 77.39% |
| W240719C00045000 | 2024-04-24 12:45PM EDT | 2024-07-19 | 11.35 | 10.75 | 10.90 | 0.00 | - | 1 | 4 | 74.12% |
| W240816C00045000 | 2024-04-24 11:42AM EDT | 2024-08-16 | 12.85 | 12.00 | 12.15 | 0.00 | - | 2 | 18 | 76.98% |
| W241115C00045000 | 2024-04-17 12:09PM EDT | 2024-11-15 | 17.30 | 14.65 | 14.90 | 0.00 | - | 8 | 15 | 77.44% |
| W241220C00045000 | 2024-03-01 3:21PM EDT | 2024-12-20 | 23.35 | 27.55 | 28.90 | 0.00 | - | 1 | 1 | 170.56% |
| W250117C00045000 | 2024-03-26 1:54PM EDT | 2025-01-17 | 27.60 | 14.20 | 17.25 | 0.00 | - | 1 | 148 | 73.89% |
| W250620C00045000 | 2024-03-01 4:05PM EDT | 2025-06-20 | 26.98 | 31.85 | 32.70 | 0.00 | - | 20 | 37 | 154.76% |
| W251219C00045000 | 2024-02-28 11:20AM EDT | 2025-12-19 | 28.50 | 33.35 | 35.90 | 0.00 | - | 3 | 46 | 143.27% |
| W260116C00045000 | 2024-04-17 3:18PM EDT | 2026-01-16 | 24.78 | 21.30 | 22.55 | 0.00 | - | 1 | 253 | 75.08% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426P00045000 | 2024-04-26 11:12AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 140 | 139.06% |
| W240503P00045000 | 2024-04-26 10:10AM EDT | 2024-05-03 | 0.90 | 0.89 | 0.95 | +0.01 | +1.12% | 10 | 138 | 114.45% |
| W240510P00045000 | 2024-04-26 11:46AM EDT | 2024-05-10 | 1.33 | 1.17 | 1.26 | +0.08 | +6.40% | 11 | 35 | 93.95% |
| W240517P00045000 | 2024-04-26 12:09PM EDT | 2024-05-17 | 1.49 | 1.44 | 1.50 | -0.09 | -5.70% | 48 | 7,115 | 84.52% |
| W240524P00045000 | 2024-04-25 9:47AM EDT | 2024-05-24 | 2.00 | 1.67 | 1.75 | 0.00 | - | 1 | 42 | 79.15% |
| W240531P00045000 | 2024-04-26 10:59AM EDT | 2024-05-31 | 1.92 | 1.68 | 1.95 | +0.77 | +66.96% | 1 | 36 | 73.14% |
| W240621P00045000 | 2024-04-26 11:45AM EDT | 2024-06-21 | 2.77 | 2.57 | 2.64 | +0.01 | +0.36% | 13 | 1,087 | 70.39% |
| W240719P00045000 | 2024-04-26 10:03AM EDT | 2024-07-19 | 3.45 | 3.25 | 3.35 | 0.00 | - | 14 | 216 | 66.09% |
| W240816P00045000 | 2024-04-26 11:06AM EDT | 2024-08-16 | 4.45 | 4.30 | 4.40 | +0.05 | +1.14% | 1 | 1,957 | 68.14% |
| W240920P00045000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 5.33 | 5.05 | 5.15 | 0.00 | - | 2 | 1,250 | 66.17% |
| W241115P00045000 | 2024-04-24 11:42AM EDT | 2024-11-15 | 6.20 | 6.40 | 6.55 | 0.00 | - | 150 | 1,649 | 66.65% |
| W241220P00045000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 7.00 | 6.90 | 7.05 | 0.00 | - | 12 | 186 | 65.01% |
| W250117P00045000 | 2024-04-23 9:47AM EDT | 2025-01-17 | 6.18 | 7.30 | 7.50 | 0.00 | - | 1 | 5,033 | 64.28% |
| W250620P00045000 | 2024-04-16 2:11PM EDT | 2025-06-20 | 8.90 | 9.40 | 9.65 | 0.00 | - | 2 | 10 | 62.26% |
| W251219P00045000 | 2024-04-24 1:08PM EDT | 2025-12-19 | 11.28 | 11.30 | 11.75 | 0.00 | - | 2 | 94 | 60.82% |
| W260116P00045000 | 2024-04-15 11:43AM EDT | 2026-01-16 | 10.65 | 11.60 | 12.00 | 0.00 | - | 200 | 394 | 60.64% |
© 2024 Yahoo. All rights reserved.