Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510C00002500 | 2024-05-09 1:42PM EDT | 2.50 | 13.55 | 12.15 | 13.35 | 0.00 | - | 181 | 30 | 2,412.50% |
| CHWY240510C00003000 | 2024-05-09 1:17PM EDT | 3.00 | 12.95 | 11.95 | 14.15 | 0.00 | - | 480 | 0 | 2,581.25% |
| CHWY240510C00003500 | 2024-05-09 1:00PM EDT | 3.50 | 12.38 | 11.20 | 13.40 | 0.00 | - | 420 | 0 | 1,853.13% |
| CHWY240510C00004000 | 2024-05-09 1:42PM EDT | 4.00 | 12.05 | 10.60 | 13.40 | 0.00 | - | 482 | 0 | 2,053.13% |
| CHWY240510C00004500 | 2024-05-09 1:17PM EDT | 4.50 | 11.45 | 10.70 | 11.40 | 0.00 | - | 420 | 30 | 1,731.25% |
| CHWY240510C00005000 | 2024-05-09 12:04PM EDT | 5.00 | 10.81 | 9.60 | 12.55 | 0.00 | - | 240 | 0 | 1,831.25% |
| CHWY240510C00005500 | 2024-05-09 11:58AM EDT | 5.50 | 10.33 | 9.60 | 10.55 | 0.00 | - | 240 | 31 | 1,662.50% |
| CHWY240510C00006000 | 2024-05-09 1:42PM EDT | 6.00 | 10.05 | 9.30 | 10.70 | 0.00 | - | 250 | 0 | 1,484.38% |
| CHWY240510C00006500 | 2024-05-09 11:46AM EDT | 6.50 | 9.33 | 8.70 | 9.15 | 0.00 | - | 90 | 33 | 787.50% |
| CHWY240510C00007000 | 2024-05-09 1:42PM EDT | 7.00 | 9.05 | 7.30 | 10.40 | 0.00 | - | 181 | 0 | 1,109.38% |
| CHWY240510C00007500 | 2024-05-09 11:22AM EDT | 7.50 | 8.30 | 6.40 | 8.55 | 0.00 | - | 120 | 38 | 1,228.13% |
| CHWY240510C00010500 | 2024-05-01 2:31PM EDT | 10.50 | 4.45 | 4.80 | 5.15 | 0.00 | - | - | 45 | 387.50% |
| CHWY240510C00011000 | 2024-05-09 1:02PM EDT | 11.00 | 5.00 | 3.75 | 4.65 | 0.00 | - | 3 | 22 | 350.00% |
| CHWY240510C00011500 | 2024-05-09 10:52AM EDT | 11.50 | 4.45 | 3.30 | 4.15 | 0.00 | - | 27 | 39 | 312.50% |
| CHWY240510C00012000 | 2024-05-01 3:03PM EDT | 12.00 | 3.45 | 2.38 | 3.80 | 0.00 | - | - | 3 | 425.00% |
| CHWY240510C00012500 | 2024-04-26 9:55AM EDT | 12.50 | 3.25 | 2.92 | 3.10 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240510C00013000 | 2024-05-07 1:07PM EDT | 13.00 | 2.40 | 2.49 | 2.65 | 0.00 | - | 1 | 10 | 203.13% |
| CHWY240510C00013500 | 2024-05-09 1:02PM EDT | 13.50 | 2.50 | 2.01 | 2.14 | 0.00 | - | 5 | 44 | 153.13% |
| CHWY240510C00014000 | 2024-05-09 3:40PM EDT | 14.00 | 2.30 | 1.48 | 1.65 | 0.00 | - | 14 | 70 | 132.81% |
| CHWY240510C00014500 | 2024-05-09 3:28PM EDT | 14.50 | 1.78 | 0.96 | 1.12 | 0.00 | - | 555 | 291 | 0.00% |
| CHWY240510C00015000 | 2024-05-09 3:59PM EDT | 15.00 | 1.41 | 0.23 | 0.77 | 0.00 | - | 73 | 222 | 117.97% |
| CHWY240510C00015500 | 2024-05-10 10:41AM EDT | 15.50 | 0.16 | 0.14 | 0.16 | -0.72 | -81.82% | 286 | 919 | 25.78% |
| CHWY240510C00016000 | 2024-05-10 10:40AM EDT | 16.00 | 0.02 | 0.01 | 0.02 | -0.40 | -95.24% | 1,950 | 1,755 | 39.06% |
| CHWY240510C00016500 | 2024-05-10 10:26AM EDT | 16.50 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 1,429 | 2,371 | 67.19% |
| CHWY240510C00017000 | 2024-05-10 10:27AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | -0.01 | -50.00% | 60 | 1,668 | 87.50% |
| CHWY240510C00017500 | 2024-05-10 10:18AM EDT | 17.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 18 | 1,033 | 172.66% |
| CHWY240510C00018000 | 2024-05-10 10:34AM EDT | 18.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 5 | 914 | 134.38% |
| CHWY240510C00018500 | 2024-05-09 10:57AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 421 | 143.75% |
| CHWY240510C00019000 | 2024-05-10 10:29AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 780 | 175.00% |
| CHWY240510C00019500 | 2024-05-09 2:14PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 353 | 175.00% |
| CHWY240510C00020000 | 2024-05-10 10:19AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 367 | 50.00% |
| CHWY240510C00020500 | 2024-05-08 1:24PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 172 | 212.50% |
| CHWY240510C00021000 | 2024-05-08 9:40AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 101 | 225.00% |
| CHWY240510C00021500 | 2024-05-09 3:48PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 430 | 250.00% |
| CHWY240510C00022000 | 2024-05-06 10:24AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 50.00% |
| CHWY240510C00022500 | 2024-05-06 12:03PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 275.00% |
| CHWY240510C00023000 | 2024-05-06 12:01PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 92 | 287.50% |
| CHWY240510C00024000 | 2024-05-06 12:09PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 312.50% |
| CHWY240510C00024500 | 2024-05-03 2:54PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 18 | 325.00% |
| CHWY240510C00025000 | 2024-05-06 12:09PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 350.00% |
| CHWY240510C00025500 | 2024-05-02 9:56AM EDT | 25.50 | 0.01 | 0.00 | 2.12 | 0.00 | - | - | 1 | 1,037.50% |
| CHWY240510C00026000 | 2024-05-01 2:22PM EDT | 26.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | - | 8 | 882.81% |
| CHWY240510C00026500 | 2024-05-01 3:37PM EDT | 26.50 | 0.01 | 0.00 | 1.65 | 0.00 | - | - | 1 | 988.28% |
| CHWY240510C00030000 | 2024-04-26 3:07PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 450.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510P00010000 | 2024-04-29 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 1 | 864.06% |
| CHWY240510P00011000 | 2024-05-07 9:45AM EDT | 11.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 5 | 7 | 934.38% |
| CHWY240510P00011500 | 2024-05-03 9:50AM EDT | 11.50 | 0.01 | 0.00 | 1.15 | 0.00 | - | 210 | 222 | 714.06% |
| CHWY240510P00012000 | 2024-05-03 9:50AM EDT | 12.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 26 | 318.75% |
| CHWY240510P00012500 | 2024-05-08 12:17PM EDT | 12.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 326 | 692 | 284.38% |
| CHWY240510P00013000 | 2024-05-09 2:52PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 302 | 156.25% |
| CHWY240510P00013500 | 2024-05-09 9:46AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,365 | 125.00% |
| CHWY240510P00014000 | 2024-05-10 10:28AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 504 | 850 | 112.50% |
| CHWY240510P00014500 | 2024-05-10 10:09AM EDT | 14.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 44 | 1,041 | 93.75% |
| CHWY240510P00015000 | 2024-05-10 10:35AM EDT | 15.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 60 | 1,251 | 62.50% |
| CHWY240510P00015500 | 2024-05-10 10:35AM EDT | 15.50 | 0.11 | 0.11 | 0.13 | +0.08 | +266.67% | 239 | 822 | 53.91% |
| CHWY240510P00016000 | 2024-05-10 10:28AM EDT | 16.00 | 0.38 | 0.45 | 0.56 | +0.32 | +533.33% | 198 | 1,753 | 84.38% |
| CHWY240510P00016500 | 2024-05-10 10:26AM EDT | 16.50 | 0.83 | 0.88 | 1.45 | +0.57 | +219.23% | 293 | 2,289 | 189.06% |
| CHWY240510P00017000 | 2024-05-10 10:30AM EDT | 17.00 | 1.38 | 1.34 | 1.51 | +0.64 | +86.49% | 89 | 2,266 | 125.00% |
| CHWY240510P00017500 | 2024-05-09 3:18PM EDT | 17.50 | 1.23 | 1.88 | 2.07 | 0.00 | - | 1 | 44 | 187.50% |
| CHWY240510P00018000 | 2024-05-10 9:51AM EDT | 18.00 | 2.02 | 2.42 | 2.67 | -0.54 | -21.09% | 1 | 3 | 257.03% |
| CHWY240510P00018500 | 2024-05-10 9:46AM EDT | 18.50 | 2.53 | 2.85 | 3.85 | -0.22 | -8.00% | 1 | 9 | 420.31% |
| CHWY240510P00019000 | 2024-05-09 9:42AM EDT | 19.00 | 4.08 | 3.40 | 3.60 | 0.00 | - | 1 | 1 | 292.19% |
| CHWY240510P00019500 | 2024-04-23 1:33PM EDT | 19.50 | 3.72 | 3.85 | 4.05 | 0.00 | - | 2 | 0 | 281.25% |
| CHWY240510P00020000 | 2024-05-06 12:51PM EDT | 20.00 | 3.80 | 3.35 | 5.55 | 0.00 | - | - | 1 | 306.25% |
| CHWY240510P00020500 | 2024-04-23 12:25PM EDT | 20.50 | 4.69 | 2.90 | 5.25 | 0.00 | - | - | 0 | 506.25% |
| CHWY240510P00021000 | 2024-05-07 12:34PM EDT | 21.00 | 5.50 | 4.15 | 5.55 | 0.00 | - | 1 | 0 | 426.56% |
| CHWY240510P00021500 | 2024-05-07 12:34PM EDT | 21.50 | 6.00 | 5.30 | 7.05 | 0.00 | - | - | 0 | 523.44% |
| CHWY240510P00022000 | 2024-05-07 12:34PM EDT | 22.00 | 6.50 | 4.85 | 7.45 | 0.00 | - | - | 0 | 865.63% |
| CHWY240510P00023500 | 2024-05-02 2:38PM EDT | 23.50 | 7.70 | 5.90 | 8.90 | 0.00 | - | - | 2 | 928.91% |
| CHWY240510P00024000 | 2024-05-02 1:31PM EDT | 24.00 | 8.30 | 6.95 | 9.90 | 0.00 | - | - | 1 | 434.38% |
| CHWY240510P00026000 | 2024-05-06 10:23AM EDT | 26.00 | 9.80 | 9.10 | 11.10 | 0.00 | - | - | 1 | 926.56% |
| CHWY240510P00026500 | 2024-05-07 12:07PM EDT | 26.50 | 10.80 | 9.10 | 11.40 | 0.00 | - | - | 2 | 856.25% |
| CHWY240510P00027000 | 2024-05-07 12:34PM EDT | 27.00 | 11.50 | 9.95 | 12.50 | 0.00 | - | - | 2 | 1,126.56% |
| CHWY240510P00027500 | 2024-05-06 10:23AM EDT | 27.50 | 11.30 | 10.20 | 13.60 | 0.00 | - | - | 3 | 487.50% |
| CHWY240510P00028000 | 2024-05-06 10:23AM EDT | 28.00 | 11.80 | 10.85 | 13.80 | 0.00 | - | - | 1 | 1,276.56% |
| CHWY240510P00028500 | 2024-05-06 10:23AM EDT | 28.50 | 12.30 | 11.50 | 14.40 | 0.00 | - | - | 2 | 606.25% |
| CHWY240510P00029000 | 2024-05-06 9:52AM EDT | 29.00 | 12.90 | 11.55 | 14.90 | 0.00 | - | - | 1 | 1,350.78% |
| CHWY240510P00030000 | 2024-05-06 10:23AM EDT | 30.00 | 13.80 | 13.10 | 15.05 | 0.00 | - | - | 1 | 1,053.13% |
| CHWY240510P00030500 | 2024-05-07 12:34PM EDT | 30.50 | 15.00 | 13.05 | 15.70 | 0.00 | - | - | 0 | 1,136.72% |
© 2024 Yahoo. All rights reserved.