Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY260116C00002500 | 2024-04-11 10:00AM EDT | 2.50 | 15.60 | 11.60 | 16.50 | 0.00 | - | 1 | 49 | 133.59% |
| CHWY260116C00005000 | 2024-04-25 11:31AM EDT | 5.00 | 10.71 | 10.45 | 13.10 | 0.00 | - | 1 | 35 | 92.38% |
| CHWY260116C00007500 | 2024-05-03 1:36PM EDT | 7.50 | 10.06 | 9.80 | 11.50 | +0.56 | +5.89% | 2 | 76 | 100.00% |
| CHWY260116C00010000 | 2024-05-03 2:23PM EDT | 10.00 | 8.50 | 8.30 | 8.55 | +0.59 | +7.46% | 4 | 561 | 77.25% |
| CHWY260116C00012500 | 2024-04-30 3:21PM EDT | 12.50 | 6.68 | 7.00 | 7.95 | 0.00 | - | 29 | 205 | 79.49% |
| CHWY260116C00015000 | 2024-05-03 2:15PM EDT | 15.00 | 5.59 | 6.00 | 7.10 | -0.51 | -8.36% | 16 | 1,673 | 78.91% |
| CHWY260116C00017500 | 2024-05-02 3:41PM EDT | 17.50 | 5.33 | 4.75 | 6.00 | +0.13 | +2.50% | 22 | 871 | 73.24% |
| CHWY260116C00020000 | 2024-05-03 3:07PM EDT | 20.00 | 4.47 | 4.35 | 5.45 | +0.47 | +11.75% | 8 | 2,062 | 75.37% |
| CHWY260116C00022500 | 2024-05-03 9:53AM EDT | 22.50 | 3.85 | 3.70 | 3.95 | +0.10 | +2.67% | 1 | 943 | 68.87% |
| CHWY260116C00025000 | 2024-05-03 12:52PM EDT | 25.00 | 3.25 | 3.15 | 3.85 | +0.20 | +6.56% | 5 | 955 | 70.56% |
| CHWY260116C00027500 | 2024-05-01 2:41PM EDT | 27.50 | 2.94 | 2.71 | 2.90 | +0.44 | +17.60% | 9 | 549 | 66.89% |
| CHWY260116C00030000 | 2024-05-03 12:52PM EDT | 30.00 | 2.40 | 2.27 | 2.54 | +0.07 | +3.00% | 2 | 2,661 | 66.02% |
| CHWY260116C00032500 | 2024-04-18 2:36PM EDT | 32.50 | 2.41 | 1.98 | 2.34 | 0.00 | - | 16 | 165 | 66.50% |
| CHWY260116C00035000 | 2024-04-29 11:20AM EDT | 35.00 | 1.79 | 1.67 | 2.16 | 0.00 | - | 2 | 2,145 | 66.46% |
| CHWY260116C00037500 | 2024-05-01 10:16AM EDT | 37.50 | 1.64 | 1.50 | 1.82 | +0.26 | +18.84% | 25 | 1,390 | 65.82% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY260116P00002500 | 2024-04-29 2:02PM EDT | 2.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 132.42% |
| CHWY260116P00005000 | 2024-04-22 2:31PM EDT | 5.00 | 0.39 | 0.14 | 0.80 | 0.00 | - | 2 | 46 | 75.00% |
| CHWY260116P00007500 | 2024-04-25 2:02PM EDT | 7.50 | 0.99 | 0.67 | 0.99 | 0.00 | - | 21 | 489 | 62.84% |
| CHWY260116P00010000 | 2024-05-01 12:11PM EDT | 10.00 | 1.84 | 1.69 | 2.01 | 0.00 | - | 1 | 567 | 64.48% |
| CHWY260116P00012500 | 2024-04-30 1:18PM EDT | 12.50 | 2.71 | 2.74 | 3.20 | -0.17 | -5.90% | 50 | 774 | 62.35% |
| CHWY260116P00015000 | 2024-05-03 10:32AM EDT | 15.00 | 4.10 | 3.85 | 4.15 | -0.19 | -4.43% | 12 | 1,897 | 56.40% |
| CHWY260116P00017500 | 2024-05-03 10:32AM EDT | 17.50 | 5.55 | 5.45 | 6.55 | 0.00 | - | 1 | 1,169 | 60.99% |
| CHWY260116P00020000 | 2024-05-03 9:44AM EDT | 20.00 | 7.00 | 7.05 | 7.15 | -0.35 | -4.76% | 10 | 663 | 52.32% |
| CHWY260116P00022500 | 2024-05-01 3:28PM EDT | 22.50 | 9.16 | 8.85 | 9.10 | 0.00 | - | 25 | 397 | 51.49% |
| CHWY260116P00025000 | 2024-04-22 10:32AM EDT | 25.00 | 10.85 | 10.75 | 10.95 | 0.00 | - | 2 | 168 | 50.42% |
| CHWY260116P00027500 | 2024-04-25 9:47AM EDT | 27.50 | 13.50 | 12.75 | 15.40 | 0.00 | - | 4 | 226 | 62.99% |
| CHWY260116P00030000 | 2024-04-26 3:51PM EDT | 30.00 | 14.38 | 13.00 | 15.10 | 0.00 | - | 1 | 46 | 46.95% |
| CHWY260116P00032500 | 2024-04-25 10:37AM EDT | 32.50 | 18.01 | 14.50 | 17.55 | 0.00 | - | 1 | 29 | 49.46% |
| CHWY260116P00035000 | 2024-04-04 3:47PM EDT | 35.00 | 19.13 | 19.05 | 21.55 | 0.00 | - | 1 | 56 | 56.47% |
| CHWY260116P00037500 | 2024-03-05 2:24PM EDT | 37.50 | 21.10 | 21.20 | 22.75 | 0.00 | - | 2 | 7 | 58.45% |
© 2024 Yahoo. All rights reserved.