Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503C00002500 | 2024-05-02 2:12PM EDT | 2.50 | 13.25 | 13.35 | 14.80 | +0.38 | +2.95% | 420 | 5 | 2,351.56% |
| CHWY240503C00008000 | 2024-05-02 2:30PM EDT | 8.00 | 7.65 | 7.65 | 8.00 | +0.65 | +9.29% | 120 | 2 | 515.63% |
| CHWY240503C00008500 | 2024-05-02 1:57PM EDT | 8.50 | 7.27 | 6.60 | 9.10 | +0.40 | +5.82% | 60 | 4 | 753.13% |
| CHWY240503C00011000 | 2024-05-01 1:01PM EDT | 11.00 | 3.90 | 3.20 | 6.65 | 0.00 | - | 4 | 14 | 950.39% |
| CHWY240503C00011500 | 2024-04-22 2:02PM EDT | 11.50 | 4.50 | 2.90 | 5.95 | 0.00 | - | - | 6 | 824.22% |
| CHWY240503C00012000 | 2024-04-24 9:45AM EDT | 12.00 | 3.55 | 2.51 | 5.60 | 0.00 | - | 4 | 6 | 282.03% |
| CHWY240503C00012500 | 2024-04-23 11:00AM EDT | 12.50 | 3.40 | 1.79 | 3.65 | 0.00 | - | - | 1 | 296.88% |
| CHWY240503C00013000 | 2024-04-29 12:52PM EDT | 13.00 | 2.65 | 1.52 | 4.45 | 0.00 | - | 1 | 20 | 173.44% |
| CHWY240503C00013500 | 2024-05-02 1:45PM EDT | 13.50 | 2.16 | 1.83 | 2.50 | +0.01 | +0.47% | 2 | 10 | 157.81% |
| CHWY240503C00014000 | 2024-05-02 2:41PM EDT | 14.00 | 1.85 | 1.50 | 3.30 | +0.83 | +81.37% | 61 | 196 | 269.14% |
| CHWY240503C00014500 | 2024-05-02 3:37PM EDT | 14.50 | 1.30 | 1.15 | 1.61 | +0.65 | +100.00% | 22 | 117 | 145.31% |
| CHWY240503C00015000 | 2024-05-02 3:52PM EDT | 15.00 | 0.92 | 0.91 | 1.65 | +0.64 | +228.57% | 562 | 1,502 | 156.25% |
| CHWY240503C00015500 | 2024-05-02 3:57PM EDT | 15.50 | 0.50 | 0.38 | 0.53 | +0.40 | +400.00% | 1,445 | 2,573 | 53.91% |
| CHWY240503C00016000 | 2024-05-02 3:58PM EDT | 16.00 | 0.15 | 0.15 | 0.18 | +0.11 | +275.00% | 1,116 | 2,485 | 44.14% |
| CHWY240503C00016500 | 2024-05-02 3:52PM EDT | 16.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 384 | 1,855 | 44.53% |
| CHWY240503C00017000 | 2024-05-02 3:58PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,042 | 2,154 | 54.69% |
| CHWY240503C00017500 | 2024-05-02 3:58PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 70 | 932 | 67.19% |
| CHWY240503C00018000 | 2024-05-02 3:49PM EDT | 18.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 31 | 1,177 | 75.00% |
| CHWY240503C00018500 | 2024-05-02 10:26AM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 982 | 87.50% |
| CHWY240503C00019000 | 2024-05-02 1:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 787 | 103.13% |
| CHWY240503C00019500 | 2024-05-01 2:48PM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 358 | 135.94% |
| CHWY240503C00020000 | 2024-04-30 11:08AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 130 | 506 | 131.25% |
| CHWY240503C00020500 | 2024-04-29 11:32AM EDT | 20.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 316 | 335 | 339.06% |
| CHWY240503C00021000 | 2024-05-01 3:24PM EDT | 21.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 879 | 251.56% |
| CHWY240503C00021500 | 2024-04-29 10:48AM EDT | 21.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 95 | 116 | 378.13% |
| CHWY240503C00022000 | 2024-04-29 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 47 | 396.09% |
| CHWY240503C00022500 | 2024-04-30 10:14AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 63 | 187.50% |
| CHWY240503C00023000 | 2024-04-10 11:57AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 308.59% |
| CHWY240503C00024000 | 2024-04-12 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 462.50% |
| CHWY240503C00025000 | 2024-03-27 9:30AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CHWY240503C00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 617.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503P00012000 | 2024-04-25 1:57PM EDT | 12.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 75 | 187 | 275.00% |
| CHWY240503P00012500 | 2024-04-25 3:51PM EDT | 12.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | 5 | 126 | 303.91% |
| CHWY240503P00013000 | 2024-04-30 10:16AM EDT | 13.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 426 | 213.28% |
| CHWY240503P00013500 | 2024-05-01 1:40PM EDT | 13.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 66 | 815 | 182.81% |
| CHWY240503P00014000 | 2024-05-02 3:59PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 51 | 889 | 90.63% |
| CHWY240503P00014500 | 2024-05-02 3:08PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 62 | 967 | 75.00% |
| CHWY240503P00015000 | 2024-05-02 3:59PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 546 | 1,391 | 59.38% |
| CHWY240503P00015500 | 2024-05-02 3:59PM EDT | 15.50 | 0.05 | 0.05 | 0.06 | -0.45 | -90.00% | 364 | 1,297 | 45.31% |
| CHWY240503P00016000 | 2024-05-02 3:59PM EDT | 16.00 | 0.23 | 0.20 | 0.24 | -0.43 | -65.15% | 193 | 1,081 | 44.14% |
| CHWY240503P00016500 | 2024-05-02 2:46PM EDT | 16.50 | 0.62 | 0.48 | 0.82 | -0.70 | -53.03% | 63 | 210 | 60.16% |
| CHWY240503P00017000 | 2024-05-02 3:34PM EDT | 17.00 | 1.08 | 1.01 | 1.58 | -0.56 | -34.15% | 104 | 172 | 128.91% |
| CHWY240503P00017500 | 2024-05-02 1:27PM EDT | 17.50 | 1.85 | 1.46 | 1.94 | -0.42 | -18.50% | 15 | 165 | 129.69% |
| CHWY240503P00018000 | 2024-05-02 2:51PM EDT | 18.00 | 2.15 | 1.81 | 2.63 | -0.68 | -24.03% | 73 | 187 | 160.16% |
| CHWY240503P00018500 | 2024-05-02 3:07PM EDT | 18.50 | 2.68 | 1.37 | 2.84 | -0.87 | -24.51% | 3 | 123 | 221.88% |
| CHWY240503P00019000 | 2024-05-02 11:51AM EDT | 19.00 | 3.72 | 2.01 | 3.60 | +0.85 | +29.62% | 1 | 18 | 318.36% |
| CHWY240503P00019500 | 2024-04-24 9:46AM EDT | 19.50 | 4.00 | 2.50 | 5.40 | 0.00 | - | 2 | 29 | 301.17% |
| CHWY240503P00020000 | 2024-04-23 3:51PM EDT | 20.00 | 4.02 | 2.69 | 5.85 | 0.00 | - | 8 | 0 | 263.28% |
| CHWY240503P00020500 | 2024-04-12 10:38AM EDT | 20.50 | 2.92 | 3.35 | 4.65 | 0.00 | - | 1 | 0 | 227.34% |
| CHWY240503P00021000 | 2024-05-01 10:42AM EDT | 21.00 | 6.10 | 3.70 | 6.55 | 0.00 | - | 12 | 0 | 226.56% |
| CHWY240503P00021500 | 2024-04-16 9:41AM EDT | 21.50 | 5.40 | 4.95 | 6.10 | 0.00 | - | - | 0 | 428.52% |
| CHWY240503P00023000 | 2024-04-29 9:34AM EDT | 23.00 | 6.90 | 5.35 | 8.80 | 0.00 | - | 25 | 0 | 225.00% |
| CHWY240503P00024000 | 2024-05-01 2:35PM EDT | 24.00 | 9.05 | 6.45 | 9.70 | 0.00 | - | 1 | 0 | 243.75% |
| CHWY240503P00025000 | 2024-04-12 11:04AM EDT | 25.00 | 7.30 | 7.45 | 10.20 | 0.00 | - | 3 | 0 | 715.63% |
| CHWY240503P00026000 | 2024-04-24 10:05AM EDT | 26.00 | 10.55 | 9.50 | 12.15 | 0.00 | - | 13 | 0 | 646.88% |
| CHWY240503P00030000 | 2024-04-26 12:12PM EDT | 30.00 | 13.95 | 13.90 | 15.85 | 0.00 | - | 3 | 0 | 769.53% |
© 2024 Yahoo. All rights reserved.