Wix.com Ltd. (WIX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIX240920C00040000 | 2023-11-20 12:53PM EDT | 40.00 | 61.50 | 79.00 | 83.90 | 0.00 | - | - | 1 | 122.80% |
| WIX240920C00050000 | 2023-11-09 3:51PM EDT | 50.00 | 40.70 | 53.70 | 58.50 | 0.00 | - | - | 3 | 0.00% |
| WIX240920C00055000 | 2023-11-15 12:15PM EDT | 55.00 | 47.90 | 58.50 | 62.60 | 0.00 | - | - | 3 | 0.00% |
| WIX240920C00070000 | 2023-11-15 12:36PM EDT | 70.00 | 35.80 | 44.80 | 49.50 | 0.00 | - | - | 7 | 0.00% |
| WIX240920C00075000 | 2023-09-19 11:41AM EDT | 75.00 | 30.10 | 22.10 | 22.70 | 0.00 | - | 1 | 8 | 0.00% |
| WIX240920C00080000 | 2023-11-03 10:38AM EDT | 80.00 | 20.50 | 32.00 | 35.60 | 0.00 | - | 1 | 12 | 0.00% |
| WIX240920C00082500 | 2023-11-15 12:53PM EDT | 82.50 | 26.20 | 35.20 | 37.90 | 0.00 | - | - | 1 | 38.38% |
| WIX240920C00085000 | 2023-12-15 1:06PM EDT | 85.00 | 36.23 | 44.60 | 47.40 | 0.00 | - | 2 | 6 | 101.25% |
| WIX240920C00090000 | 2024-01-31 4:04PM EDT | 90.00 | 43.40 | 52.10 | 56.00 | 0.00 | - | 1 | 14 | 150.96% |
| WIX240920C00092500 | 2024-02-12 2:04PM EDT | 92.50 | 44.00 | 52.60 | 56.50 | 0.00 | - | 2 | 13 | 158.08% |
| WIX240920C00095000 | 2023-11-22 11:33AM EDT | 95.00 | 18.40 | 36.80 | 39.00 | 0.00 | - | 2 | 8 | 90.43% |
| WIX240920C00097500 | 2024-02-12 2:04PM EDT | 97.50 | 40.10 | 49.10 | 52.30 | 0.00 | - | 1 | 2 | 150.13% |
| WIX240920C00100000 | 2024-05-02 10:09AM EDT | 100.00 | 24.49 | 23.70 | 26.50 | 0.00 | - | 2 | 11 | 54.07% |
| WIX240920C00105000 | 2024-04-22 10:49AM EDT | 105.00 | 24.50 | 21.80 | 23.50 | 0.00 | - | 1 | 46 | 51.06% |
| WIX240920C00110000 | 2024-03-13 11:25AM EDT | 110.00 | 41.40 | 26.80 | 29.10 | 0.00 | - | 4 | 21 | 81.40% |
| WIX240920C00115000 | 2024-04-17 10:45AM EDT | 115.00 | 19.55 | 15.80 | 16.70 | 0.00 | - | 1 | 5 | 49.33% |
| WIX240920C00120000 | 2024-05-01 11:38AM EDT | 120.00 | 13.80 | 13.30 | 14.10 | 0.00 | - | 8 | 13 | 48.40% |
| WIX240920C00125000 | 2024-05-01 3:46PM EDT | 125.00 | 12.10 | 11.10 | 11.80 | 0.00 | - | 33 | 85 | 47.58% |
| WIX240920C00130000 | 2024-05-03 12:32PM EDT | 130.00 | 9.75 | 9.20 | 9.80 | -0.35 | -3.47% | 3 | 300 | 46.89% |
| WIX240920C00135000 | 2024-04-30 12:48PM EDT | 135.00 | 7.70 | 7.40 | 8.10 | 0.00 | - | 1 | 165 | 46.39% |
| WIX240920C00140000 | 2024-04-29 2:28PM EDT | 140.00 | 7.10 | 6.00 | 6.60 | 0.00 | - | 5 | 125 | 45.76% |
| WIX240920C00145000 | 2024-04-29 3:57PM EDT | 145.00 | 5.90 | 4.80 | 5.30 | 0.00 | - | 4 | 2,552 | 45.08% |
| WIX240920C00150000 | 2024-05-03 10:29AM EDT | 150.00 | 4.51 | 3.90 | 4.30 | -0.19 | -4.04% | 1 | 218 | 44.81% |
| WIX240920C00155000 | 2024-05-01 3:52PM EDT | 155.00 | 3.60 | 3.10 | 3.50 | 0.00 | - | 3 | 35 | 44.71% |
| WIX240920C00160000 | 2024-04-30 1:46PM EDT | 160.00 | 2.62 | 2.35 | 2.80 | 0.00 | - | 1 | 310 | 44.42% |
| WIX240920C00165000 | 2024-03-15 1:13PM EDT | 165.00 | 7.80 | 3.80 | 5.40 | 0.00 | - | 36 | 1 | 56.14% |
| WIX240920C00170000 | 2024-04-11 11:24AM EDT | 170.00 | 3.63 | 1.35 | 2.00 | 0.00 | - | 3 | 3 | 45.46% |
| WIX240920C00175000 | 2024-04-18 11:53AM EDT | 175.00 | 2.10 | 1.10 | 1.60 | 0.00 | - | 1 | 2,469 | 45.26% |
| WIX240920C00180000 | 2024-04-15 3:48PM EDT | 180.00 | 1.75 | 0.80 | 1.15 | 0.00 | - | 1 | 2 | 44.02% |
| WIX240920C00185000 | 2024-04-22 9:52AM EDT | 185.00 | 1.00 | 0.65 | 1.05 | 0.00 | - | 1 | 3 | 45.26% |
| WIX240920C00195000 | 2024-03-21 3:55PM EDT | 195.00 | 3.40 | 0.55 | 0.75 | 0.00 | - | 6 | 16 | 46.07% |
| WIX240920C00200000 | 2024-04-24 12:25PM EDT | 200.00 | 0.50 | 0.10 | 2.45 | 0.00 | - | 1 | 20 | 53.31% |
| WIX240920C00210000 | 2024-04-08 11:22AM EDT | 210.00 | 1.10 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 56.03% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIX240920P00040000 | 2023-11-17 4:53PM EDT | 40.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 91.89% |
| WIX240920P00045000 | 2023-09-26 11:12AM EDT | 45.00 | 1.50 | 1.80 | 2.60 | 0.00 | - | - | 2 | 119.73% |
| WIX240920P00050000 | 2023-07-26 10:11AM EDT | 50.00 | 2.95 | 0.75 | 3.70 | 0.00 | - | - | 2 | 108.64% |
| WIX240920P00055000 | 2024-03-28 1:01PM EDT | 55.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 6 | 63 | 80.57% |
| WIX240920P00060000 | 2024-04-22 12:20PM EDT | 60.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 5 | 46 | 75.00% |
| WIX240920P00065000 | 2023-12-26 11:48AM EDT | 65.00 | 1.10 | 0.25 | 2.85 | 0.00 | - | 1 | 81 | 73.02% |
| WIX240920P00070000 | 2023-11-24 11:09AM EDT | 70.00 | 3.50 | 0.70 | 1.85 | 0.00 | - | 73 | 169 | 62.48% |
| WIX240920P00075000 | 2024-04-29 2:13PM EDT | 75.00 | 0.70 | 0.20 | 2.75 | 0.00 | - | 10 | 52 | 57.98% |
| WIX240920P00080000 | 2023-11-22 11:22AM EDT | 80.00 | 6.40 | 1.05 | 2.85 | 0.00 | - | - | 1 | 55.77% |
| WIX240920P00082500 | 2024-01-02 3:36PM EDT | 82.50 | 3.50 | 0.25 | 2.30 | 0.00 | - | 13 | 19 | 55.24% |
| WIX240920P00085000 | 2023-12-12 11:08AM EDT | 85.00 | 6.00 | 3.00 | 3.30 | 0.00 | - | 1 | 21 | 57.78% |
| WIX240920P00087500 | 2024-04-16 10:41AM EDT | 87.50 | 2.05 | 1.50 | 1.95 | 0.00 | - | 90 | 90 | 46.16% |
| WIX240920P00090000 | 2024-02-07 2:54PM EDT | 90.00 | 2.50 | 0.70 | 2.75 | 0.00 | - | 15 | 28 | 48.41% |
| WIX240920P00092500 | 2024-04-05 3:38PM EDT | 92.50 | 1.61 | 2.25 | 2.75 | 0.00 | - | 1 | 10 | 45.17% |
| WIX240920P00095000 | 2024-02-28 4:54PM EDT | 95.00 | 2.37 | 1.55 | 1.80 | 0.00 | - | - | 0 | 36.11% |
| WIX240920P00097500 | 2023-11-15 11:10AM EDT | 97.50 | 14.10 | 6.80 | 9.10 | 0.00 | - | 4 | 13 | 63.69% |
| WIX240920P00100000 | 2024-04-29 2:04PM EDT | 100.00 | 3.90 | 3.60 | 4.20 | 0.00 | - | 3 | 57 | 42.88% |
| WIX240920P00105000 | 2024-04-26 2:11PM EDT | 105.00 | 5.50 | 4.80 | 5.60 | 0.00 | - | 6 | 278 | 41.99% |
| WIX240920P00110000 | 2024-04-30 3:58PM EDT | 110.00 | 7.70 | 6.80 | 7.40 | 0.00 | - | 3 | 488 | 41.52% |
| WIX240920P00115000 | 2024-05-01 11:54AM EDT | 115.00 | 9.60 | 8.50 | 9.50 | 0.00 | - | 1 | 1,166 | 40.94% |
| WIX240920P00120000 | 2024-05-01 11:32AM EDT | 120.00 | 12.10 | 10.70 | 11.80 | 0.00 | - | 2 | 89 | 39.94% |
| WIX240920P00125000 | 2024-05-01 1:35PM EDT | 125.00 | 14.70 | 13.90 | 14.50 | 0.00 | - | 6 | 534 | 39.19% |
| WIX240920P00130000 | 2024-05-03 10:38AM EDT | 130.00 | 17.52 | 16.80 | 17.70 | -0.08 | -0.45% | 5 | 43 | 39.06% |
| WIX240920P00135000 | 2024-04-29 2:32PM EDT | 135.00 | 20.10 | 19.80 | 22.70 | 0.00 | - | 2 | 10 | 44.39% |
| WIX240920P00140000 | 2024-05-03 10:38AM EDT | 140.00 | 24.76 | 23.30 | 24.60 | +8.76 | +54.75% | 5 | 580 | 37.49% |
| WIX240920P00160000 | 2024-02-01 2:03PM EDT | 160.00 | 36.10 | 27.20 | 29.90 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.