Wayfair Inc. (W)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:75.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426C00075000 | 2024-04-18 11:14AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 788 | 146.88% |
| W240503C00075000 | 2024-04-24 2:28PM EDT | 2024-05-03 | 0.16 | 0.10 | 0.22 | -0.31 | -39.74% | 2 | 249 | 117.97% |
| W240510C00075000 | 2024-04-23 10:15AM EDT | 2024-05-10 | 0.66 | 0.13 | 0.27 | 0.00 | - | 55 | 65 | 94.34% |
| W240517C00075000 | 2024-04-24 11:23AM EDT | 2024-05-17 | 0.33 | 0.29 | 0.38 | -0.47 | -58.75% | 3 | 4,611 | 87.89% |
| W240524C00075000 | 2024-04-19 12:35PM EDT | 2024-05-24 | 0.67 | 0.46 | 0.52 | 0.00 | - | 5 | 5 | 84.18% |
| W240531C00075000 | 2024-04-22 12:18PM EDT | 2024-05-31 | 0.66 | 0.38 | 0.64 | 0.00 | - | 1 | 2 | 76.76% |
| W240621C00075000 | 2024-04-23 1:21PM EDT | 2024-06-21 | 1.74 | 0.97 | 1.05 | 0.00 | - | 13 | 223 | 73.58% |
| W240719C00075000 | 2024-04-24 10:38AM EDT | 2024-07-19 | 1.68 | 1.58 | 1.65 | -0.89 | -34.63% | 15 | 158 | 70.07% |
| W240816C00075000 | 2024-04-24 12:05PM EDT | 2024-08-16 | 2.77 | 2.63 | 2.72 | -1.08 | -28.05% | 4 | 699 | 73.07% |
| W240920C00075000 | 2024-04-24 10:25AM EDT | 2024-09-20 | 3.85 | 3.40 | 3.55 | -0.15 | -3.75% | 3 | 40 | 71.18% |
| W241115C00075000 | 2024-04-24 12:23PM EDT | 2024-11-15 | 5.11 | 5.00 | 5.20 | -1.59 | -23.73% | 1 | 17 | 72.29% |
| W241220C00075000 | 2024-04-23 9:54AM EDT | 2024-12-20 | 7.45 | 5.70 | 5.90 | 0.00 | - | 2 | 20 | 71.23% |
| W250117C00075000 | 2024-04-23 11:53AM EDT | 2025-01-17 | 6.17 | 6.25 | 6.40 | -1.86 | -23.16% | 5 | 791 | 70.50% |
| W250620C00075000 | 2024-04-15 3:38PM EDT | 2025-06-20 | 11.65 | 9.45 | 9.75 | 0.00 | - | 3 | 41 | 71.03% |
| W251219C00075000 | 2024-04-22 9:57AM EDT | 2025-12-19 | 13.42 | 12.15 | 13.15 | 0.00 | - | 1 | 137 | 70.73% |
| W260116C00075000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 13.85 | 12.65 | 13.50 | 0.00 | - | 5 | 2,497 | 70.70% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426P00075000 | 2024-03-27 2:33PM EDT | 2024-04-26 | 8.70 | 22.15 | 23.20 | 0.00 | - | 2 | 0 | 194.53% |
| W240503P00075000 | 2024-04-12 9:48AM EDT | 2024-05-03 | 14.28 | 21.90 | 22.70 | 0.00 | - | 2 | 2 | 110.94% |
| W240517P00075000 | 2024-04-12 10:20AM EDT | 2024-05-17 | 15.10 | 22.35 | 22.75 | 0.00 | - | 1 | 58 | 76.27% |
| W240524P00075000 | 2024-04-16 10:03AM EDT | 2024-05-24 | 21.39 | 21.95 | 23.75 | 0.00 | - | - | 2 | 73.44% |
| W240621P00075000 | 2024-04-19 12:59PM EDT | 2024-06-21 | 21.80 | 22.80 | 23.15 | 0.00 | - | 1 | 287 | 57.81% |
| W240719P00075000 | 2024-03-28 11:47AM EDT | 2024-07-19 | 13.10 | 22.85 | 23.65 | 0.00 | - | 1 | 23 | 54.05% |
| W240816P00075000 | 2024-04-08 11:55AM EDT | 2024-08-16 | 16.70 | 23.75 | 24.10 | 0.00 | - | 5 | 14 | 57.35% |
| W241115P00075000 | 2024-03-28 10:03AM EDT | 2024-11-15 | 17.15 | 25.55 | 25.90 | 0.00 | - | 7 | 7 | 58.20% |
| W241220P00075000 | 2024-03-19 10:32AM EDT | 2024-12-20 | 22.70 | 23.80 | 25.45 | 0.00 | - | 3 | 3 | 51.86% |
| W250117P00075000 | 2024-04-11 10:14AM EDT | 2025-01-17 | 21.65 | 26.35 | 26.60 | 0.00 | - | 1 | 134 | 55.81% |
| W250620P00075000 | 2023-09-22 3:57PM EDT | 2025-06-20 | 29.15 | 37.35 | 38.00 | 0.00 | - | - | 6 | 95.53% |
| W251219P00075000 | 2024-04-23 10:11AM EDT | 2025-12-19 | 27.80 | 29.10 | 30.65 | 0.00 | - | 4 | 42 | 50.73% |
| W260116P00075000 | 2024-03-05 4:22PM EDT | 2026-01-16 | 29.34 | 27.15 | 28.35 | 0.00 | - | 1 | 8 | 43.84% |
© 2024 Yahoo. All rights reserved.