Wayfair Inc. (W)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510C00050000 | 2024-05-07 3:06PM EDT | 2024-05-10 | 21.13 | 19.30 | 21.65 | +2.31 | +12.27% | 1 | 25 | 547.27% |
| W240517C00050000 | 2024-05-09 3:08PM EDT | 2024-05-17 | 23.65 | 19.85 | 21.50 | +0.85 | +3.73% | 1 | 275 | 184.18% |
| W240524C00050000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 6.60 | 20.55 | 21.50 | 0.00 | - | 1 | 4 | 107.42% |
| W240531C00050000 | 2024-05-01 2:49PM EDT | 2024-05-31 | 6.50 | 19.95 | 22.40 | 0.00 | - | - | 2 | 96.88% |
| W240607C00050000 | 2024-05-02 3:14PM EDT | 2024-06-07 | 9.45 | 19.15 | 22.70 | 0.00 | - | 4 | 3 | 71.29% |
| W240614C00050000 | 2024-05-06 3:46PM EDT | 2024-06-14 | 18.96 | 19.50 | 22.70 | 0.00 | - | - | 1 | 72.66% |
| W240621C00050000 | 2024-05-10 10:36AM EDT | 2024-06-21 | 20.65 | 20.00 | 23.15 | +2.65 | +14.72% | 2 | 502 | 81.49% |
| W240719C00050000 | 2024-05-06 11:01AM EDT | 2024-07-19 | 17.54 | 21.50 | 22.75 | 0.00 | - | 1 | 83 | 73.71% |
| W240816C00050000 | 2024-05-10 10:47AM EDT | 2024-08-16 | 23.00 | 21.35 | 24.45 | +1.60 | +7.48% | 1 | 349 | 72.78% |
| W240920C00050000 | 2024-05-08 9:39AM EDT | 2024-09-20 | 20.74 | 23.30 | 23.95 | 0.00 | - | 1 | 41 | 70.02% |
| W241115C00050000 | 2024-05-03 9:38AM EDT | 2024-11-15 | 18.45 | 24.70 | 26.15 | 0.00 | - | 6 | 10 | 72.96% |
| W241220C00050000 | 2024-05-02 11:38AM EDT | 2024-12-20 | 16.10 | 25.85 | 26.80 | 0.00 | - | - | 2 | 73.17% |
| W250117C00050000 | 2024-05-06 2:28PM EDT | 2025-01-17 | 24.45 | 25.90 | 27.10 | 0.00 | - | 3 | 2,416 | 70.11% |
| W250620C00050000 | 2024-05-09 2:21PM EDT | 2025-06-20 | 31.34 | 29.75 | 32.20 | 0.00 | - | 1 | 41 | 76.83% |
| W251219C00050000 | 2024-05-02 2:55PM EDT | 2025-12-19 | 24.58 | 31.50 | 33.70 | 0.00 | - | 3 | 147 | 70.28% |
| W260116C00050000 | 2024-05-10 9:31AM EDT | 2026-01-16 | 36.40 | 33.35 | 34.50 | +11.49 | +46.13% | 1 | 279 | 73.80% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510P00050000 | 2024-05-08 9:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 243 | 237.50% |
| W240517P00050000 | 2024-05-10 12:24PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.08 | +0.02 | +100.00% | 10 | 3,438 | 106.25% |
| W240524P00050000 | 2024-05-06 3:15PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.11 | 0.00 | - | 21 | 40 | 79.69% |
| W240531P00050000 | 2024-05-06 9:44AM EDT | 2024-05-31 | 0.25 | 0.03 | 0.14 | 0.00 | - | 10 | 137 | 70.31% |
| W240614P00050000 | 2024-05-06 10:11AM EDT | 2024-06-14 | 0.70 | 0.05 | 1.47 | 0.00 | - | - | 1 | 86.23% |
| W240621P00050000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.32 | +0.04 | +19.05% | 8 | 1,057 | 62.50% |
| W240719P00050000 | 2024-05-09 2:57PM EDT | 2024-07-19 | 0.53 | 0.56 | 0.61 | 0.00 | - | 34 | 811 | 57.37% |
| W240816P00050000 | 2024-05-10 3:51PM EDT | 2024-08-16 | 1.45 | 1.41 | 1.51 | 0.00 | - | 14 | 769 | 63.23% |
| W240920P00050000 | 2024-05-09 3:10PM EDT | 2024-09-20 | 1.86 | 2.00 | 2.08 | 0.00 | - | 6 | 494 | 61.06% |
| W241115P00050000 | 2024-05-10 2:39PM EDT | 2024-11-15 | 3.55 | 3.35 | 3.55 | -0.05 | -1.39% | 668 | 1,490 | 63.28% |
| W241220P00050000 | 2024-05-09 10:41AM EDT | 2024-12-20 | 3.80 | 3.85 | 4.00 | -0.20 | -5.00% | 1 | 135 | 61.60% |
| W250117P00050000 | 2024-05-09 2:16PM EDT | 2025-01-17 | 4.13 | 4.20 | 4.40 | 0.00 | - | 22 | 3,492 | 60.58% |
| W250620P00050000 | 2024-05-09 1:30PM EDT | 2025-06-20 | 6.50 | 6.55 | 9.00 | 0.00 | - | 1 | 747 | 65.03% |
| W251219P00050000 | 2024-05-06 2:22PM EDT | 2025-12-19 | 9.62 | 8.30 | 9.30 | 0.00 | - | 4 | 909 | 58.14% |
| W260116P00050000 | 2024-05-10 3:44PM EDT | 2026-01-16 | 9.51 | 9.15 | 9.65 | +0.66 | +7.46% | 10 | 114 | 59.13% |
© 2024 Yahoo. All rights reserved.