New Zealand markets closed

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.91+1.94 (+4.41%)
At close: 04:00PM EST
46.00 +0.09 (+0.20%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY230203C000310002023-01-04 3:45PM EST31.005.5614.7515.100.00--1115.63%
CHWY230203C000320002023-01-13 11:06AM EST32.0012.1013.7014.050.00--5151.56%
CHWY230203C000340002023-01-06 3:10PM EST34.005.4011.6512.050.00-612130.08%
CHWY230203C000350002023-01-27 2:33PM EST35.0011.3010.6511.05+1.70+17.71%221119.53%
CHWY230203C000360002023-01-23 3:03PM EST36.007.529.7510.200.00-2894.53%
CHWY230203C000370002023-01-27 3:10PM EST37.009.678.809.15+1.42+17.21%5285.16%
CHWY230203C000380002023-01-27 3:43PM EST38.008.207.808.20+1.30+18.84%275081.25%
CHWY230203C000385002023-01-27 9:54AM EST38.509.007.307.80+5.35+146.58%21584.18%
CHWY230203C000390002023-01-27 10:20AM EST39.007.416.857.30+2.21+42.50%44082.42%
CHWY230203C000395002023-01-27 2:17PM EST39.507.556.356.70+1.94+34.58%13271.09%
CHWY230203C000400002023-01-27 1:58PM EST40.006.955.906.35+1.93+38.45%216177.34%
CHWY230203C000405002023-01-27 3:20PM EST40.506.355.405.85+3.63+133.46%12,0918272.07%
CHWY230203C000410002023-01-27 1:01PM EST41.005.354.955.25+1.74+48.20%3811564.65%
CHWY230203C000415002023-01-27 3:56PM EST41.504.524.504.95+0.42+10.24%874369.34%
CHWY230203C000420002023-01-27 3:45PM EST42.004.504.104.45+1.40+45.16%2123066.89%
CHWY230203C000425002023-01-27 12:19PM EST42.504.003.754.00+0.10+2.56%86066.99%
CHWY230203C000430002023-01-27 3:35PM EST43.003.953.453.60+1.48+59.92%4916968.65%
CHWY230203C000435002023-01-27 3:49PM EST43.503.222.963.25+1.00+45.05%4554965.72%
CHWY230203C000440002023-01-27 3:11PM EST44.003.402.572.91+1.57+85.79%7818364.75%
CHWY230203C000445002023-01-27 3:40PM EST44.502.752.282.61+1.28+87.07%645265.92%
CHWY230203C000450002023-01-27 3:42PM EST45.002.452.072.30+0.97+65.54%27071967.38%
CHWY230203C000455002023-01-27 3:57PM EST45.501.851.871.98+0.72+63.72%894267.82%
CHWY230203C000460002023-01-27 3:58PM EST46.001.631.631.73+0.76+87.36%4975,35267.97%
CHWY230203C000465002023-01-27 3:46PM EST46.501.501.411.50+0.57+61.29%1778067.97%
CHWY230203C000470002023-01-27 3:58PM EST47.001.201.211.31+0.55+84.62%2,16721568.26%
CHWY230203C000475002023-01-27 3:34PM EST47.501.351.051.12+0.77+132.76%26256668.56%
CHWY230203C000480002023-01-27 3:52PM EST48.000.920.900.96+0.42+84.00%40421368.75%
CHWY230203C000485002023-01-27 3:49PM EST48.500.780.750.83+0.30+62.50%2902168.90%
CHWY230203C000490002023-01-27 3:39PM EST49.000.780.620.70+0.51+188.89%32121368.65%
CHWY230203C000500002023-01-27 3:57PM EST50.000.450.440.50+0.26+136.84%78331469.24%
CHWY230203C000510002023-01-27 3:58PM EST51.000.330.310.37+0.20+153.85%19523070.51%
CHWY230203C000520002023-01-27 3:59PM EST52.000.230.200.260.00-2091470.70%
CHWY230203C000530002023-01-27 3:44PM EST53.000.200.130.21+0.10+100.00%1767372.46%
CHWY230203C000550002023-01-27 3:41PM EST55.000.110.060.09+0.06+120.00%3852573.05%
CHWY230203C000600002023-01-27 1:41PM EST60.000.030.010.030.00-4382.81%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY230203P000250002023-01-03 12:06PM EST25.000.300.000.020.00-99165.63%
CHWY230203P000260002023-01-05 3:16PM EST26.000.310.000.030.00-166162.50%
CHWY230203P000270002023-01-23 2:11PM EST27.000.020.000.030.00-56153.13%
CHWY230203P000280002023-01-09 2:39PM EST28.000.220.000.030.00-1616143.75%
CHWY230203P000290002023-01-20 3:03PM EST29.000.020.000.030.00-708134.38%
CHWY230203P000300002023-01-24 2:31PM EST30.000.040.000.030.00-1138125.00%
CHWY230203P000310002023-01-19 9:32AM EST31.000.130.000.030.00-110117.19%
CHWY230203P000320002023-01-26 11:32AM EST32.000.020.000.020.00-331103.13%
CHWY230203P000330002023-01-27 3:32PM EST33.000.020.020.03-0.05-71.43%48111106.25%
CHWY230203P000340002023-01-27 10:56AM EST34.000.020.010.04-0.02-50.00%2114697.66%
CHWY230203P000350002023-01-27 3:32PM EST35.000.030.020.04-0.03-50.00%450992.19%
CHWY230203P000360002023-01-27 3:33PM EST36.000.030.020.05-0.09-75.00%2512585.16%
CHWY230203P000370002023-01-27 12:07PM EST37.000.040.050.07-0.09-69.23%1411783.98%
CHWY230203P000380002023-01-27 3:53PM EST38.000.080.070.09-0.10-55.56%722379.30%
CHWY230203P000385002023-01-27 3:40PM EST38.500.080.090.11-0.12-60.00%303478.13%
CHWY230203P000390002023-01-27 2:15PM EST39.000.080.110.14-0.18-69.23%30817677.34%
CHWY230203P000395002023-01-27 2:33PM EST39.500.120.120.17-0.22-64.71%3810775.00%
CHWY230203P000400002023-01-27 3:56PM EST40.000.190.170.21-0.21-52.50%17919774.80%
CHWY230203P000405002023-01-27 3:38PM EST40.500.190.200.24-0.27-58.70%108772.56%
CHWY230203P000410002023-01-27 3:57PM EST41.000.300.250.29-0.19-38.78%3810771.48%
CHWY230203P000415002023-01-27 3:43PM EST41.500.320.320.37-0.23-41.82%1017171.39%
CHWY230203P000420002023-01-27 3:56PM EST42.000.450.400.45-0.38-45.78%1,78016270.70%
CHWY230203P000425002023-01-27 3:45PM EST42.500.530.470.56-0.30-36.14%2059669.82%
CHWY230203P000430002023-01-27 3:54PM EST43.000.650.580.69-0.60-48.00%2006069.73%
CHWY230203P000435002023-01-27 3:54PM EST43.500.790.720.85-0.35-30.70%9512770.07%
CHWY230203P000440002023-01-27 3:40PM EST44.000.860.890.99-0.68-44.16%1456469.73%
CHWY230203P000445002023-01-27 3:56PM EST44.501.141.071.16-0.52-31.33%1645269.24%
CHWY230203P000450002023-01-27 3:58PM EST45.001.351.261.37-0.41-23.30%2492969.04%
CHWY230203P000455002023-01-27 3:58PM EST45.501.591.471.57-0.64-28.70%613268.07%
CHWY230203P000460002023-01-27 3:51PM EST46.001.721.731.81-1.23-41.69%2,3132567.97%
CHWY230203P000465002023-01-27 3:46PM EST46.501.992.002.09-0.52-20.72%1482167.97%
CHWY230203P000470002023-01-27 3:53PM EST47.002.372.302.39-1.23-34.17%12810368.07%
CHWY230203P000475002023-01-27 3:46PM EST47.502.602.622.75-0.95-26.76%1711968.95%
CHWY230203P000480002023-01-27 3:01PM EST48.002.602.963.05-0.40-13.33%461768.16%
CHWY230203P000485002023-01-27 2:29PM EST48.502.973.253.50-1.13-27.56%91568.65%
CHWY230203P000490002023-01-27 2:10PM EST49.003.103.653.90-1.80-36.73%271269.82%
CHWY230203P000495002023-01-27 12:19PM EST49.504.004.054.30-1.50-27.27%241270.31%
CHWY230203P000500002023-01-27 1:45PM EST50.004.204.504.85-1.70-28.81%403275.49%