New Zealand markets open in 28 minutes

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.12-0.42 (-2.54%)
At close: 04:00PM EDT
16.13 +0.01 (+0.06%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240419C000025002024-04-16 10:29AM EDT2.5014.1013.5014.100.00-60101,634.38%
CHWY240419C000050002024-04-16 10:25AM EDT5.0011.469.8512.950.00-12081,153.13%
CHWY240419C000075002024-04-18 1:40PM EDT7.509.058.259.00-0.05-0.55%6088400.00%
CHWY240419C000100002024-04-18 1:36PM EDT10.006.585.206.45-0.79-10.72%60102564.84%
CHWY240419C000110002024-04-18 1:21PM EDT11.005.444.456.40+0.19+3.62%606464.84%
CHWY240419C000115002024-04-18 1:40PM EDT11.505.054.455.25+0.30+6.32%6035388.28%
CHWY240419C000125002024-04-15 3:56PM EDT12.504.093.103.700.00-80230235.94%
CHWY240419C000130002024-04-16 12:52PM EDT13.004.052.623.200.00-9104206.25%
CHWY240419C000135002024-04-16 11:09AM EDT13.503.112.262.720.00-134189.06%
CHWY240419C000140002024-04-16 11:18AM EDT14.002.572.082.220.00-539118.75%
CHWY240419C000145002024-04-12 10:38AM EDT14.501.761.591.86-1.49-45.85%766132.03%
CHWY240419C000150002024-04-18 3:46PM EDT15.001.251.111.20-0.50-28.57%213,27472.66%
CHWY240419C000155002024-04-18 3:08PM EDT15.500.750.650.73-0.36-32.43%381,19259.38%
CHWY240419C000160002024-04-18 3:57PM EDT16.000.280.260.29-0.43-60.56%2583,95847.27%
CHWY240419C000165002024-04-18 3:58PM EDT16.500.090.080.09-0.31-77.50%81198748.44%
CHWY240419C000170002024-04-18 3:59PM EDT17.000.030.020.03-0.16-84.21%2,5502,01552.34%
CHWY240419C000175002024-04-18 3:59PM EDT17.500.020.010.02-0.08-80.00%2596,70765.63%
CHWY240419C000180002024-04-18 3:55PM EDT18.000.010.010.02-0.02-66.67%2,71814,16582.81%
CHWY240419C000185002024-04-18 3:58PM EDT18.500.010.000.01-0.01-50.00%2103,95584.38%
CHWY240419C000190002024-04-18 3:28PM EDT19.000.040.000.01+0.02+100.00%551,69596.88%
CHWY240419C000195002024-04-16 12:56PM EDT19.500.020.000.010.00-71,578112.50%
CHWY240419C000200002024-04-18 12:28PM EDT20.000.010.000.01-0.01-50.00%1715,393125.00%
CHWY240419C000205002024-04-15 3:51PM EDT20.500.010.000.110.00-6629196.88%
CHWY240419C000210002024-04-17 12:02PM EDT21.000.020.000.100.00-5349207.81%
CHWY240419C000215002024-04-16 12:55PM EDT21.500.010.000.100.00-1211223.44%
CHWY240419C000220002024-04-15 10:02AM EDT22.000.010.000.050.00-25182209.38%
CHWY240419C000225002024-04-18 3:40PM EDT22.500.020.000.010.00-118,849181.25%
CHWY240419C000230002024-04-11 3:51PM EDT23.000.010.000.030.00-2273218.75%
CHWY240419C000240002024-04-11 2:29PM EDT24.000.020.000.010.00-4178212.50%
CHWY240419C000250002024-04-16 12:31PM EDT25.000.010.000.010.00-218,259225.00%
CHWY240419C000260002024-03-18 2:51PM EDT26.000.170.000.100.00-1111332.81%
CHWY240419C000270002024-03-20 3:27PM EDT27.000.130.000.100.00-5157353.13%
CHWY240419C000275002024-04-11 3:30PM EDT27.500.010.000.010.00-3814,541275.00%
CHWY240419C000300002024-04-12 3:18PM EDT30.000.010.000.010.00-210,715312.50%
CHWY240419C000325002024-04-04 10:58AM EDT32.500.020.000.010.00-22,774337.50%
CHWY240419C000350002024-04-11 3:09PM EDT35.000.010.000.010.00-41,348375.00%
CHWY240419C000375002024-04-17 3:42PM EDT37.500.010.000.100.00-51,336525.00%
CHWY240419C000400002024-04-08 9:40AM EDT40.000.010.000.050.00-2750509.38%
CHWY240419C000425002024-03-18 9:30AM EDT42.500.010.000.000.00-566750.00%
CHWY240419C000450002024-04-11 12:37PM EDT45.000.030.000.010.00-3478475.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240419P000025002023-11-20 10:46AM EDT2.500.030.000.100.00-341,275.00%
CHWY240419P000050002024-02-20 2:51PM EDT5.000.010.000.750.00-141,246.88%
CHWY240419P000075002024-04-05 3:44PM EDT7.500.010.000.010.00-12,041400.00%
CHWY240419P000100002024-04-12 11:15AM EDT10.000.010.000.010.00-17,430262.50%
CHWY240419P000115002024-04-17 9:44AM EDT11.500.010.000.010.00-2209187.50%
CHWY240419P000120002024-04-05 3:50PM EDT12.000.010.000.100.00-5423240.63%
CHWY240419P000125002024-04-18 3:29PM EDT12.500.010.000.120.00-66,782221.88%
CHWY240419P000130002024-04-17 10:44AM EDT13.000.010.000.060.00-1235167.19%
CHWY240419P000135002024-04-17 1:54PM EDT13.500.010.000.020.00-611,599118.75%
CHWY240419P000140002024-04-16 3:37PM EDT14.000.020.000.010.00-62,64387.50%
CHWY240419P000145002024-04-18 1:55PM EDT14.500.020.000.04+0.01+100.00%181,98285.94%
CHWY240419P000150002024-04-18 2:48PM EDT15.000.020.010.03-0.01-33.33%438,50764.06%
CHWY240419P000155002024-04-18 3:59PM EDT15.500.030.030.04-0.02-40.00%1,0391,31648.44%
CHWY240419P000160002024-04-18 3:57PM EDT16.000.130.130.16+0.04+44.44%1961,87445.31%
CHWY240419P000165002024-04-18 3:59PM EDT16.500.430.430.56+0.12+38.71%6533,11654.69%
CHWY240419P000170002024-04-18 3:44PM EDT17.000.750.851.10+0.19+33.93%2594,79278.91%
CHWY240419P000175002024-04-18 3:29PM EDT17.501.221.321.98+0.24+24.49%24310,186155.47%
CHWY240419P000180002024-04-18 11:48AM EDT18.001.431.762.04+0.10+7.52%1,2061,35687.50%
CHWY240419P000185002024-04-18 10:56AM EDT18.501.832.252.46+0.12+7.02%11,795141.41%
CHWY240419P000190002024-04-18 1:02PM EDT19.002.452.764.05+0.13+5.60%2128302.34%
CHWY240419P000195002024-04-17 9:53AM EDT19.502.993.254.300.00-131291.41%
CHWY240419P000200002024-04-18 2:47PM EDT20.003.793.803.95+0.32+9.22%965,148190.63%
CHWY240419P000205002024-03-27 10:31AM EDT20.504.944.304.400.00-150165.63%
CHWY240419P000210002024-04-17 3:11PM EDT21.004.304.805.850.00-90369.92%
CHWY240419P000220002024-04-10 9:47AM EDT22.005.154.357.100.00-10609.77%
CHWY240419P000225002024-04-18 9:50AM EDT22.506.006.307.30+0.25+4.35%390417.97%
CHWY240419P000230002024-04-18 12:58PM EDT23.006.505.807.85-0.15-2.26%10589.45%
CHWY240419P000240002024-04-09 9:40AM EDT24.006.507.758.050.00--0250.00%
CHWY240419P000250002024-04-18 9:50AM EDT25.008.508.509.15+0.20+2.41%60441.41%
CHWY240419P000260002024-04-12 9:54AM EDT26.008.309.7510.150.00-10353.13%
CHWY240419P000270002024-04-16 10:49AM EDT27.0010.5010.6011.050.00-10443.75%
CHWY240419P000275002024-04-17 9:46AM EDT27.5011.0511.3011.400.00-22318.75%
CHWY240419P000300002024-04-17 12:26PM EDT30.0013.5013.5514.50-0.05-0.37%20493.75%
CHWY240419P000325002024-04-11 11:51AM EDT32.5014.3014.4017.400.00-60875.78%
CHWY240419P000350002024-04-08 9:46AM EDT35.0017.6017.1521.000.00-20616.41%
CHWY240419P000375002024-04-12 10:48AM EDT37.5019.8019.6022.850.00-201,099.22%
CHWY240419P000400002024-04-12 10:38AM EDT40.0022.3021.7524.050.00-40676.56%
CHWY240419P000425002024-04-12 10:48AM EDT42.5024.8024.5028.150.00-4501,262.50%
CHWY240419P000450002024-03-01 4:55PM EDT45.0027.0427.0031.200.00-10775.00%