Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY230203C00031000 | 2023-01-04 3:45PM EST | 31.00 | 5.56 | 14.75 | 15.10 | 0.00 | - | - | 1 | 115.63% |
| CHWY230203C00032000 | 2023-01-13 11:06AM EST | 32.00 | 12.10 | 13.70 | 14.05 | 0.00 | - | - | 5 | 151.56% |
| CHWY230203C00034000 | 2023-01-06 3:10PM EST | 34.00 | 5.40 | 11.65 | 12.05 | 0.00 | - | 6 | 12 | 130.08% |
| CHWY230203C00035000 | 2023-01-27 2:33PM EST | 35.00 | 11.30 | 10.65 | 11.05 | +1.70 | +17.71% | 2 | 21 | 119.53% |
| CHWY230203C00036000 | 2023-01-23 3:03PM EST | 36.00 | 7.52 | 9.75 | 10.20 | 0.00 | - | 2 | 8 | 94.53% |
| CHWY230203C00037000 | 2023-01-27 3:10PM EST | 37.00 | 9.67 | 8.80 | 9.15 | +1.42 | +17.21% | 5 | 2 | 85.16% |
| CHWY230203C00038000 | 2023-01-27 3:43PM EST | 38.00 | 8.20 | 7.80 | 8.20 | +1.30 | +18.84% | 27 | 50 | 81.25% |
| CHWY230203C00038500 | 2023-01-27 9:54AM EST | 38.50 | 9.00 | 7.30 | 7.80 | +5.35 | +146.58% | 2 | 15 | 84.18% |
| CHWY230203C00039000 | 2023-01-27 10:20AM EST | 39.00 | 7.41 | 6.85 | 7.30 | +2.21 | +42.50% | 4 | 40 | 82.42% |
| CHWY230203C00039500 | 2023-01-27 2:17PM EST | 39.50 | 7.55 | 6.35 | 6.70 | +1.94 | +34.58% | 1 | 32 | 71.09% |
| CHWY230203C00040000 | 2023-01-27 1:58PM EST | 40.00 | 6.95 | 5.90 | 6.35 | +1.93 | +38.45% | 21 | 61 | 77.34% |
| CHWY230203C00040500 | 2023-01-27 3:20PM EST | 40.50 | 6.35 | 5.40 | 5.85 | +3.63 | +133.46% | 12,091 | 82 | 72.07% |
| CHWY230203C00041000 | 2023-01-27 1:01PM EST | 41.00 | 5.35 | 4.95 | 5.25 | +1.74 | +48.20% | 38 | 115 | 64.65% |
| CHWY230203C00041500 | 2023-01-27 3:56PM EST | 41.50 | 4.52 | 4.50 | 4.95 | +0.42 | +10.24% | 87 | 43 | 69.34% |
| CHWY230203C00042000 | 2023-01-27 3:45PM EST | 42.00 | 4.50 | 4.10 | 4.45 | +1.40 | +45.16% | 21 | 230 | 66.89% |
| CHWY230203C00042500 | 2023-01-27 12:19PM EST | 42.50 | 4.00 | 3.75 | 4.00 | +0.10 | +2.56% | 8 | 60 | 66.99% |
| CHWY230203C00043000 | 2023-01-27 3:35PM EST | 43.00 | 3.95 | 3.45 | 3.60 | +1.48 | +59.92% | 49 | 169 | 68.65% |
| CHWY230203C00043500 | 2023-01-27 3:49PM EST | 43.50 | 3.22 | 2.96 | 3.25 | +1.00 | +45.05% | 45 | 549 | 65.72% |
| CHWY230203C00044000 | 2023-01-27 3:11PM EST | 44.00 | 3.40 | 2.57 | 2.91 | +1.57 | +85.79% | 78 | 183 | 64.75% |
| CHWY230203C00044500 | 2023-01-27 3:40PM EST | 44.50 | 2.75 | 2.28 | 2.61 | +1.28 | +87.07% | 64 | 52 | 65.92% |
| CHWY230203C00045000 | 2023-01-27 3:42PM EST | 45.00 | 2.45 | 2.07 | 2.30 | +0.97 | +65.54% | 270 | 719 | 67.38% |
| CHWY230203C00045500 | 2023-01-27 3:57PM EST | 45.50 | 1.85 | 1.87 | 1.98 | +0.72 | +63.72% | 89 | 42 | 67.82% |
| CHWY230203C00046000 | 2023-01-27 3:58PM EST | 46.00 | 1.63 | 1.63 | 1.73 | +0.76 | +87.36% | 497 | 5,352 | 67.97% |
| CHWY230203C00046500 | 2023-01-27 3:46PM EST | 46.50 | 1.50 | 1.41 | 1.50 | +0.57 | +61.29% | 177 | 80 | 67.97% |
| CHWY230203C00047000 | 2023-01-27 3:58PM EST | 47.00 | 1.20 | 1.21 | 1.31 | +0.55 | +84.62% | 2,167 | 215 | 68.26% |
| CHWY230203C00047500 | 2023-01-27 3:34PM EST | 47.50 | 1.35 | 1.05 | 1.12 | +0.77 | +132.76% | 262 | 566 | 68.56% |
| CHWY230203C00048000 | 2023-01-27 3:52PM EST | 48.00 | 0.92 | 0.90 | 0.96 | +0.42 | +84.00% | 404 | 213 | 68.75% |
| CHWY230203C00048500 | 2023-01-27 3:49PM EST | 48.50 | 0.78 | 0.75 | 0.83 | +0.30 | +62.50% | 290 | 21 | 68.90% |
| CHWY230203C00049000 | 2023-01-27 3:39PM EST | 49.00 | 0.78 | 0.62 | 0.70 | +0.51 | +188.89% | 321 | 213 | 68.65% |
| CHWY230203C00050000 | 2023-01-27 3:57PM EST | 50.00 | 0.45 | 0.44 | 0.50 | +0.26 | +136.84% | 783 | 314 | 69.24% |
| CHWY230203C00051000 | 2023-01-27 3:58PM EST | 51.00 | 0.33 | 0.31 | 0.37 | +0.20 | +153.85% | 195 | 230 | 70.51% |
| CHWY230203C00052000 | 2023-01-27 3:59PM EST | 52.00 | 0.23 | 0.20 | 0.26 | 0.00 | - | 209 | 14 | 70.70% |
| CHWY230203C00053000 | 2023-01-27 3:44PM EST | 53.00 | 0.20 | 0.13 | 0.21 | +0.10 | +100.00% | 176 | 73 | 72.46% |
| CHWY230203C00055000 | 2023-01-27 3:41PM EST | 55.00 | 0.11 | 0.06 | 0.09 | +0.06 | +120.00% | 385 | 25 | 73.05% |
| CHWY230203C00060000 | 2023-01-27 1:41PM EST | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 3 | 82.81% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY230203P00025000 | 2023-01-03 12:06PM EST | 25.00 | 0.30 | 0.00 | 0.02 | 0.00 | - | 9 | 9 | 165.63% |
| CHWY230203P00026000 | 2023-01-05 3:16PM EST | 26.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 16 | 6 | 162.50% |
| CHWY230203P00027000 | 2023-01-23 2:11PM EST | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 153.13% |
| CHWY230203P00028000 | 2023-01-09 2:39PM EST | 28.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 16 | 16 | 143.75% |
| CHWY230203P00029000 | 2023-01-20 3:03PM EST | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 70 | 8 | 134.38% |
| CHWY230203P00030000 | 2023-01-24 2:31PM EST | 30.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 138 | 125.00% |
| CHWY230203P00031000 | 2023-01-19 9:32AM EST | 31.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 117.19% |
| CHWY230203P00032000 | 2023-01-26 11:32AM EST | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 31 | 103.13% |
| CHWY230203P00033000 | 2023-01-27 3:32PM EST | 33.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 48 | 111 | 106.25% |
| CHWY230203P00034000 | 2023-01-27 10:56AM EST | 34.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 21 | 146 | 97.66% |
| CHWY230203P00035000 | 2023-01-27 3:32PM EST | 35.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 4 | 509 | 92.19% |
| CHWY230203P00036000 | 2023-01-27 3:33PM EST | 36.00 | 0.03 | 0.02 | 0.05 | -0.09 | -75.00% | 25 | 125 | 85.16% |
| CHWY230203P00037000 | 2023-01-27 12:07PM EST | 37.00 | 0.04 | 0.05 | 0.07 | -0.09 | -69.23% | 14 | 117 | 83.98% |
| CHWY230203P00038000 | 2023-01-27 3:53PM EST | 38.00 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 7 | 223 | 79.30% |
| CHWY230203P00038500 | 2023-01-27 3:40PM EST | 38.50 | 0.08 | 0.09 | 0.11 | -0.12 | -60.00% | 30 | 34 | 78.13% |
| CHWY230203P00039000 | 2023-01-27 2:15PM EST | 39.00 | 0.08 | 0.11 | 0.14 | -0.18 | -69.23% | 308 | 176 | 77.34% |
| CHWY230203P00039500 | 2023-01-27 2:33PM EST | 39.50 | 0.12 | 0.12 | 0.17 | -0.22 | -64.71% | 38 | 107 | 75.00% |
| CHWY230203P00040000 | 2023-01-27 3:56PM EST | 40.00 | 0.19 | 0.17 | 0.21 | -0.21 | -52.50% | 179 | 197 | 74.80% |
| CHWY230203P00040500 | 2023-01-27 3:38PM EST | 40.50 | 0.19 | 0.20 | 0.24 | -0.27 | -58.70% | 10 | 87 | 72.56% |
| CHWY230203P00041000 | 2023-01-27 3:57PM EST | 41.00 | 0.30 | 0.25 | 0.29 | -0.19 | -38.78% | 38 | 107 | 71.48% |
| CHWY230203P00041500 | 2023-01-27 3:43PM EST | 41.50 | 0.32 | 0.32 | 0.37 | -0.23 | -41.82% | 101 | 71 | 71.39% |
| CHWY230203P00042000 | 2023-01-27 3:56PM EST | 42.00 | 0.45 | 0.40 | 0.45 | -0.38 | -45.78% | 1,780 | 162 | 70.70% |
| CHWY230203P00042500 | 2023-01-27 3:45PM EST | 42.50 | 0.53 | 0.47 | 0.56 | -0.30 | -36.14% | 205 | 96 | 69.82% |
| CHWY230203P00043000 | 2023-01-27 3:54PM EST | 43.00 | 0.65 | 0.58 | 0.69 | -0.60 | -48.00% | 200 | 60 | 69.73% |
| CHWY230203P00043500 | 2023-01-27 3:54PM EST | 43.50 | 0.79 | 0.72 | 0.85 | -0.35 | -30.70% | 95 | 127 | 70.07% |
| CHWY230203P00044000 | 2023-01-27 3:40PM EST | 44.00 | 0.86 | 0.89 | 0.99 | -0.68 | -44.16% | 145 | 64 | 69.73% |
| CHWY230203P00044500 | 2023-01-27 3:56PM EST | 44.50 | 1.14 | 1.07 | 1.16 | -0.52 | -31.33% | 164 | 52 | 69.24% |
| CHWY230203P00045000 | 2023-01-27 3:58PM EST | 45.00 | 1.35 | 1.26 | 1.37 | -0.41 | -23.30% | 249 | 29 | 69.04% |
| CHWY230203P00045500 | 2023-01-27 3:58PM EST | 45.50 | 1.59 | 1.47 | 1.57 | -0.64 | -28.70% | 61 | 32 | 68.07% |
| CHWY230203P00046000 | 2023-01-27 3:51PM EST | 46.00 | 1.72 | 1.73 | 1.81 | -1.23 | -41.69% | 2,313 | 25 | 67.97% |
| CHWY230203P00046500 | 2023-01-27 3:46PM EST | 46.50 | 1.99 | 2.00 | 2.09 | -0.52 | -20.72% | 148 | 21 | 67.97% |
| CHWY230203P00047000 | 2023-01-27 3:53PM EST | 47.00 | 2.37 | 2.30 | 2.39 | -1.23 | -34.17% | 128 | 103 | 68.07% |
| CHWY230203P00047500 | 2023-01-27 3:46PM EST | 47.50 | 2.60 | 2.62 | 2.75 | -0.95 | -26.76% | 171 | 19 | 68.95% |
| CHWY230203P00048000 | 2023-01-27 3:01PM EST | 48.00 | 2.60 | 2.96 | 3.05 | -0.40 | -13.33% | 46 | 17 | 68.16% |
| CHWY230203P00048500 | 2023-01-27 2:29PM EST | 48.50 | 2.97 | 3.25 | 3.50 | -1.13 | -27.56% | 9 | 15 | 68.65% |
| CHWY230203P00049000 | 2023-01-27 2:10PM EST | 49.00 | 3.10 | 3.65 | 3.90 | -1.80 | -36.73% | 27 | 12 | 69.82% |
| CHWY230203P00049500 | 2023-01-27 12:19PM EST | 49.50 | 4.00 | 4.05 | 4.30 | -1.50 | -27.27% | 24 | 12 | 70.31% |
| CHWY230203P00050000 | 2023-01-27 1:45PM EST | 50.00 | 4.20 | 4.50 | 4.85 | -1.70 | -28.81% | 40 | 32 | 75.49% |
© 2023 Yahoo. All rights reserved.
