Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY220128C00030000 | 2022-01-24 12:50PM EST | 30.00 | 9.00 | 13.00 | 14.35 | +0.30 | +3.45% | 20 | 1 | 232.81% |
| CHWY220128C00035000 | 2022-01-24 1:16PM EST | 35.00 | 8.45 | 8.20 | 8.70 | +4.86 | +135.38% | 34 | 21 | 123.83% |
| CHWY220128C00038500 | 2022-01-24 3:31PM EST | 38.50 | 5.05 | 5.05 | 5.60 | +3.49 | +223.72% | 242 | 133 | 112.70% |
| CHWY220128C00039000 | 2022-01-24 3:53PM EST | 39.00 | 4.80 | 4.75 | 5.15 | +3.50 | +269.23% | 306 | 153 | 113.77% |
| CHWY220128C00040000 | 2022-01-24 3:56PM EST | 40.00 | 4.00 | 3.95 | 4.15 | +3.07 | +330.11% | 1,035 | 346 | 103.22% |
| CHWY220128C00041000 | 2022-01-24 3:56PM EST | 41.00 | 3.30 | 3.25 | 3.40 | +2.71 | +459.32% | 584 | 202 | 101.07% |
| CHWY220128C00041500 | 2022-01-24 3:20PM EST | 41.50 | 2.41 | 2.75 | 3.05 | +1.89 | +363.46% | 252 | 71 | 95.31% |
| CHWY220128C00042000 | 2022-01-24 3:58PM EST | 42.00 | 2.62 | 2.64 | 2.71 | +2.20 | +523.81% | 534 | 118 | 99.32% |
| CHWY220128C00042500 | 2022-01-24 3:51PM EST | 42.50 | 2.24 | 2.24 | 2.46 | +1.94 | +646.67% | 242 | 177 | 96.97% |
| CHWY220128C00043000 | 2022-01-24 3:58PM EST | 43.00 | 2.06 | 1.93 | 2.22 | +1.81 | +724.00% | 288 | 80 | 96.19% |
| CHWY220128C00043500 | 2022-01-24 3:56PM EST | 43.50 | 1.87 | 1.75 | 1.98 | +1.66 | +790.48% | 217 | 194 | 97.66% |
| CHWY220128C00044000 | 2022-01-24 3:59PM EST | 44.00 | 1.60 | 1.60 | 1.70 | +1.44 | +900.00% | 590 | 193 | 97.95% |
| CHWY220128C00045000 | 2022-01-24 3:59PM EST | 45.00 | 1.21 | 1.21 | 1.25 | +1.13 | +1,412.50% | 1,025 | 749 | 95.90% |
| CHWY220128C00046000 | 2022-01-24 3:59PM EST | 46.00 | 0.91 | 0.86 | 0.94 | +0.86 | +1,720.00% | 1,552 | 241 | 94.73% |
| CHWY220128C00047000 | 2022-01-24 3:59PM EST | 47.00 | 0.64 | 0.63 | 0.65 | +0.60 | +1,500.00% | 235 | 183 | 93.46% |
| CHWY220128C00048000 | 2022-01-24 3:56PM EST | 48.00 | 0.44 | 0.36 | 0.48 | +0.41 | +1,366.67% | 274 | 396 | 90.63% |
| CHWY220128C00049000 | 2022-01-24 3:26PM EST | 49.00 | 0.29 | 0.28 | 0.35 | +0.26 | +866.67% | 103 | 87 | 92.97% |
| CHWY220128C00050000 | 2022-01-24 3:59PM EST | 50.00 | 0.22 | 0.20 | 0.23 | +0.19 | +633.33% | 473 | 320 | 92.77% |
| CHWY220128C00051000 | 2022-01-24 3:38PM EST | 51.00 | 0.14 | 0.08 | 0.17 | +0.12 | +600.00% | 178 | 72 | 89.84% |
| CHWY220128C00052000 | 2022-01-24 3:54PM EST | 52.00 | 0.09 | 0.09 | 0.12 | +0.06 | +200.00% | 31 | 93 | 94.53% |
| CHWY220128C00053000 | 2022-01-24 3:52PM EST | 53.00 | 0.06 | 0.06 | 0.09 | +0.04 | +200.00% | 223 | 220 | 95.70% |
| CHWY220128C00054000 | 2022-01-24 3:34PM EST | 54.00 | 0.04 | 0.04 | 0.12 | +0.01 | +33.33% | 1 | 330 | 103.91% |
| CHWY220128C00055000 | 2022-01-24 3:58PM EST | 55.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 72 | 301 | 99.22% |
| CHWY220128C00056000 | 2022-01-24 3:31PM EST | 56.00 | 0.02 | 0.02 | 0.09 | +0.01 | +100.00% | 1 | 147 | 110.55% |
| CHWY220128C00057000 | 2022-01-20 9:58AM EST | 57.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 173 | 107.03% |
| CHWY220128C00058000 | 2022-01-20 1:35PM EST | 58.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 231 | 103.13% |
| CHWY220128C00059000 | 2022-01-24 12:58PM EST | 59.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 267 | 107.81% |
| CHWY220128C00060000 | 2022-01-24 2:50PM EST | 60.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 313 | 107.81% |
| CHWY220128C00061000 | 2022-01-21 9:55AM EST | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 106.25% |
| CHWY220128C00062000 | 2022-01-24 3:42PM EST | 62.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 53 | 123.44% |
| CHWY220128C00063000 | 2022-01-24 3:42PM EST | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 100 | 128.13% |
| CHWY220128C00064000 | 2022-01-24 2:06PM EST | 64.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 73 | 132.81% |
| CHWY220128C00065000 | 2022-01-19 11:37AM EST | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 137.50% |
| CHWY220128C00066000 | 2022-01-04 10:52AM EST | 66.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 140.63% |
| CHWY220128C00067000 | 2022-01-14 10:09AM EST | 67.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 145.31% |
| CHWY220128C00068000 | 2022-01-21 9:50AM EST | 68.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 71 | 150.00% |
| CHWY220128C00069000 | 2022-01-24 9:37AM EST | 69.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 153.13% |
| CHWY220128C00070000 | 2022-01-24 9:34AM EST | 70.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 3 | 99 | 143.75% |
| CHWY220128C00071000 | 2022-01-19 12:16PM EST | 71.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 68 | 162.50% |
| CHWY220128C00072000 | 2022-01-24 9:33AM EST | 72.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 1 | 116 | 165.63% |
| CHWY220128C00075000 | 2022-01-13 2:00PM EST | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 134 | 178.13% |
| CHWY220128C00080000 | 2022-01-24 3:22PM EST | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 339 | 201.56% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY220128P00030000 | 2022-01-24 3:56PM EST | 30.00 | 0.04 | 0.03 | 0.10 | -0.10 | -71.43% | 1,095 | 1,131 | 160.16% |
| CHWY220128P00035000 | 2022-01-24 3:59PM EST | 35.00 | 0.16 | 0.13 | 0.16 | -0.53 | -76.81% | 2,779 | 10,472 | 117.97% |
| CHWY220128P00038500 | 2022-01-24 3:56PM EST | 38.50 | 0.50 | 0.47 | 0.61 | -1.42 | -73.96% | 631 | 431 | 111.52% |
| CHWY220128P00039000 | 2022-01-24 3:59PM EST | 39.00 | 0.59 | 0.56 | 0.61 | -1.51 | -71.90% | 1,155 | 153 | 106.93% |
| CHWY220128P00040000 | 2022-01-24 3:59PM EST | 40.00 | 0.80 | 0.76 | 0.84 | -1.88 | -70.15% | 502 | 626 | 104.49% |
| CHWY220128P00041000 | 2022-01-24 3:54PM EST | 41.00 | 1.14 | 0.99 | 1.13 | -2.21 | -65.97% | 216 | 76 | 101.37% |
| CHWY220128P00041500 | 2022-01-24 3:43PM EST | 41.50 | 1.43 | 1.15 | 1.34 | -2.22 | -60.82% | 59 | 91 | 101.47% |
| CHWY220128P00042000 | 2022-01-24 3:57PM EST | 42.00 | 1.45 | 1.39 | 1.49 | -2.63 | -64.46% | 115 | 308 | 101.07% |
| CHWY220128P00042500 | 2022-01-24 3:50PM EST | 42.50 | 1.70 | 1.50 | 1.71 | -2.85 | -62.64% | 179 | 281 | 98.24% |
| CHWY220128P00043000 | 2022-01-24 3:55PM EST | 43.00 | 1.86 | 1.76 | 1.94 | -3.59 | -65.87% | 27 | 127 | 98.44% |
| CHWY220128P00043500 | 2022-01-24 3:58PM EST | 43.50 | 2.16 | 2.00 | 2.21 | -3.34 | -60.73% | 768 | 49 | 98.14% |
| CHWY220128P00044000 | 2022-01-24 3:18PM EST | 44.00 | 3.15 | 2.23 | 2.63 | -2.70 | -46.15% | 15 | 101 | 100.39% |
| CHWY220128P00045000 | 2022-01-24 3:48PM EST | 45.00 | 3.20 | 2.80 | 3.10 | -3.53 | -52.45% | 564 | 316 | 95.41% |
| CHWY220128P00046000 | 2022-01-21 3:45PM EST | 46.00 | 8.72 | 3.50 | 3.80 | +1.02 | +13.25% | 1 | 208 | 95.80% |
| CHWY220128P00047000 | 2022-01-24 2:02PM EST | 47.00 | 4.50 | 4.25 | 4.50 | -4.15 | -47.98% | 8 | 206 | 93.75% |
| CHWY220128P00048000 | 2022-01-24 1:42PM EST | 48.00 | 7.18 | 4.80 | 5.45 | -2.86 | -28.49% | 10 | 103 | 88.77% |
| CHWY220128P00049000 | 2022-01-24 12:02PM EST | 49.00 | 6.63 | 5.70 | 6.60 | -4.62 | -41.07% | 4 | 271 | 101.76% |
| CHWY220128P00050000 | 2022-01-24 3:51PM EST | 50.00 | 7.12 | 6.60 | 7.25 | -4.64 | -39.46% | 18 | 114 | 90.63% |
| CHWY220128P00051000 | 2022-01-24 2:56PM EST | 51.00 | 9.30 | 7.70 | 8.65 | -3.20 | -25.60% | 25 | 193 | 124.61% |
| CHWY220128P00052000 | 2022-01-24 9:53AM EST | 52.00 | 13.90 | 8.65 | 9.60 | +0.40 | +2.96% | 8 | 184 | 129.69% |
| CHWY220128P00053000 | 2022-01-24 2:36PM EST | 53.00 | 11.65 | 9.65 | 10.65 | -0.40 | -3.32% | 7 | 271 | 141.41% |
| CHWY220128P00054000 | 2022-01-21 3:54PM EST | 54.00 | 15.80 | 10.55 | 11.70 | 0.00 | - | 4 | 101 | 147.66% |
| CHWY220128P00055000 | 2022-01-24 12:54PM EST | 55.00 | 16.09 | 11.50 | 12.90 | -0.66 | -3.94% | 7 | 116 | 163.67% |
| CHWY220128P00056000 | 2022-01-21 10:17AM EST | 56.00 | 16.89 | 12.55 | 14.65 | 0.00 | - | 3 | 46 | 206.74% |
| CHWY220128P00057000 | 2022-01-21 9:42AM EST | 57.00 | 16.95 | 13.30 | 15.00 | 0.00 | - | 1 | 38 | 175.20% |
| CHWY220128P00058000 | 2022-01-21 3:32PM EST | 58.00 | 19.75 | 14.35 | 15.85 | 0.00 | - | 1 | 30 | 177.34% |
| CHWY220128P00059000 | 2022-01-20 1:58PM EST | 59.00 | 16.25 | 15.15 | 16.85 | 0.00 | - | 9 | 12 | 171.88% |
| CHWY220128P00060000 | 2022-01-24 1:30PM EST | 60.00 | 17.20 | 16.35 | 17.05 | +0.40 | +2.38% | 16 | 62 | 185.55% |
| CHWY220128P00061000 | 2022-01-21 3:31PM EST | 61.00 | 22.80 | 17.40 | 19.30 | 0.00 | - | 60 | 28 | 226.37% |
| CHWY220128P00062000 | 2022-01-20 1:45PM EST | 62.00 | 23.75 | 18.40 | 19.90 | +4.45 | +23.06% | 3 | 9 | 212.11% |
| CHWY220128P00063000 | 2022-01-24 9:39AM EST | 63.00 | 24.92 | 19.45 | 21.10 | +0.12 | +0.48% | 2 | 8 | 233.01% |
| CHWY220128P00064000 | 2022-01-19 12:30PM EST | 64.00 | 20.51 | 20.40 | 22.55 | 0.00 | - | 4 | 0 | 259.96% |
| CHWY220128P00065000 | 2022-01-21 2:04PM EST | 65.00 | 26.50 | 21.40 | 23.15 | 0.00 | - | 2 | 5 | 246.68% |
| CHWY220128P00066000 | 2022-01-11 1:36PM EST | 66.00 | 15.16 | 21.85 | 24.55 | 0.00 | - | 5 | 0 | 244.53% |
| CHWY220128P00067000 | 2022-01-18 12:13PM EST | 67.00 | 22.85 | 23.40 | 25.05 | 0.00 | - | 1 | 0 | 253.71% |
| CHWY220128P00068000 | 2022-01-20 3:27PM EST | 68.00 | 27.30 | 24.30 | 25.80 | 0.00 | - | 13 | 1 | 236.33% |
| CHWY220128P00069000 | 2022-01-19 3:28PM EST | 69.00 | 26.52 | 25.30 | 27.05 | 0.00 | - | 6 | 1 | 259.77% |
| CHWY220128P00070000 | 2022-01-24 9:36AM EST | 70.00 | 31.81 | 26.05 | 27.90 | +0.46 | +1.47% | 2 | 18 | 235.16% |
| CHWY220128P00071000 | 2022-01-24 2:49PM EST | 71.00 | 29.70 | 26.75 | 29.25 | +1.85 | +6.64% | 1 | 2 | 244.92% |
| CHWY220128P00072000 | 2022-01-21 12:02PM EST | 72.00 | 32.89 | 27.60 | 30.40 | 0.00 | - | 1 | 0 | 250.39% |
| CHWY220128P00075000 | 2022-01-18 11:45AM EST | 75.00 | 30.70 | 31.20 | 32.95 | 0.00 | - | 12 | 4 | 278.13% |
| CHWY220128P00080000 | 2022-01-07 12:21PM EST | 80.00 | 31.28 | 35.55 | 38.75 | 0.00 | - | 1 | 0 | 314.45% |
© 2022 Yahoo. All rights reserved.
