New Zealand markets closed

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.19+2.47 (+7.11%)
At close: 04:00PM EDT
37.03 -0.16 (-0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY220708C000180002022-06-03 9:36AM EDT18.0010.1518.8519.350.00-11296.09%
CHWY220708C000200002022-06-02 10:50AM EDT20.008.5016.8517.350.00--1257.81%
CHWY220708C000220002022-06-23 2:45PM EDT22.0014.0414.9515.350.00--4223.05%
CHWY220708C000230002022-06-23 2:24PM EDT23.0012.5813.9514.350.00-565206.64%
CHWY220708C000240002022-07-01 2:00PM EDT24.0012.7512.9513.35-1.40-9.89%796191.02%
CHWY220708C000250002022-07-01 2:48PM EDT25.0012.0011.9512.40+1.05+9.59%739186.33%
CHWY220708C000260002022-06-24 2:21PM EDT26.009.3010.9511.35-2.31-19.90%167161.33%
CHWY220708C000265002022-06-23 9:58AM EDT26.508.0210.4010.850.00--4154.30%
CHWY220708C000270002022-06-29 10:16AM EDT27.008.449.9510.350.00-1015147.27%
CHWY220708C000275002022-06-24 3:31PM EDT27.5010.499.509.900.00-202090.63%
CHWY220708C000280002022-07-01 3:43PM EDT28.009.079.009.30+1.32+17.03%15130123.44%
CHWY220708C000285002022-06-30 10:27AM EDT28.505.978.508.900.00-1179.69%
CHWY220708C000290002022-07-01 3:29PM EDT29.007.997.958.35+1.69+26.83%2487119.92%
CHWY220708C000295002022-07-01 1:44PM EDT29.507.077.507.90+1.00+16.47%2370.31%
CHWY220708C000300002022-07-01 3:29PM EDT30.006.977.007.35+1.82+35.34%46114106.64%
CHWY220708C000305002022-06-30 12:21PM EDT30.504.966.556.950.00-11081.25%
CHWY220708C000310002022-07-01 2:09PM EDT31.005.856.056.40+1.60+37.65%238568.75%
CHWY220708C000315002022-07-01 3:59PM EDT31.505.775.606.00-0.08-1.37%102179.69%
CHWY220708C000320002022-07-01 10:40AM EDT32.004.155.105.50+0.93+28.88%118773.83%
CHWY220708C000325002022-07-01 2:52PM EDT32.504.804.655.00+1.98+70.21%179271.09%
CHWY220708C000330002022-07-01 3:59PM EDT33.004.424.254.55+1.60+56.74%1213273.44%
CHWY220708C000335002022-07-01 11:26AM EDT33.503.323.904.15+0.51+18.15%24977.73%
CHWY220708C000340002022-07-01 3:24PM EDT34.003.353.453.75+1.15+52.27%2612375.98%
CHWY220708C000345002022-07-01 2:30PM EDT34.502.923.053.30+1.09+59.56%714773.24%
CHWY220708C000350002022-07-01 3:53PM EDT35.002.692.692.92+1.30+93.53%6017473.05%
CHWY220708C000355002022-07-01 3:53PM EDT35.502.292.332.56+0.91+65.94%294272.07%
CHWY220708C000360002022-07-01 3:59PM EDT36.002.152.092.23+0.92+74.80%23230673.73%
CHWY220708C000365002022-07-01 3:32PM EDT36.501.711.771.93+0.72+72.73%1113472.75%
CHWY220708C000370002022-07-01 3:57PM EDT37.001.501.481.64+0.81+117.39%45527171.39%
CHWY220708C000375002022-07-01 3:53PM EDT37.501.221.251.40+0.23+23.23%564171.48%
CHWY220708C000380002022-07-01 3:59PM EDT38.001.031.051.15+0.54+110.20%12286070.80%
CHWY220708C000385002022-07-01 3:55PM EDT38.500.860.850.98+0.35+68.63%334570.70%
CHWY220708C000390002022-07-01 3:48PM EDT39.000.700.690.80+0.17+32.08%5711370.22%
CHWY220708C000395002022-07-01 3:56PM EDT39.500.570.570.65+0.32+128.00%604970.31%
CHWY220708C000400002022-07-01 3:58PM EDT40.000.450.460.55+0.26+136.84%24749671.00%
CHWY220708C000405002022-07-01 3:22PM EDT40.500.340.360.43+0.09+36.00%435470.22%
CHWY220708C000410002022-07-01 3:59PM EDT41.000.300.290.34+0.15+100.00%5911870.31%
CHWY220708C000415002022-07-01 3:56PM EDT41.500.230.220.28+0.10+76.92%389270.31%
CHWY220708C000420002022-07-01 3:56PM EDT42.000.180.180.23+0.07+63.64%29619671.29%
CHWY220708C000425002022-07-01 3:46PM EDT42.500.130.140.17+0.01+8.33%461770.70%
CHWY220708C000430002022-07-01 3:59PM EDT43.000.110.100.12+0.02+22.22%193469.53%
CHWY220708C000435002022-07-01 11:02AM EDT43.500.110.080.11+0.04+57.14%126971.29%
CHWY220708C000440002022-07-01 1:49PM EDT44.000.080.030.14+0.02+33.33%458173.44%
CHWY220708C000445002022-06-29 10:16AM EDT44.500.100.040.060.00-102870.31%
CHWY220708C000450002022-07-01 3:40PM EDT45.000.030.030.05-0.02-40.00%1458271.09%
CHWY220708C000460002022-07-01 3:18PM EDT46.000.030.020.08-0.23-88.46%830280.47%
CHWY220708C000465002022-07-01 11:27AM EDT46.500.070.010.08-0.15-68.18%12582.42%
CHWY220708C000470002022-06-29 11:58AM EDT47.000.040.010.030.00-1175.78%
CHWY220708C000475002022-06-27 12:25PM EDT47.500.140.000.150.00--396.88%
CHWY220708C000485002022-06-28 3:47PM EDT48.500.030.000.060.00-101089.06%
CHWY220708C000490002022-06-28 11:07AM EDT49.000.040.010.050.00-6692.19%
CHWY220708C000500002022-07-01 2:20PM EDT50.000.010.010.04-0.01-50.00%5218395.31%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY220708P000150002022-06-22 2:30PM EDT15.000.010.000.010.00-2155231.25%
CHWY220708P000180002022-06-24 2:13PM EDT18.000.010.000.030.00-1046209.38%
CHWY220708P000190002022-06-21 11:30AM EDT19.000.060.000.040.00-1016203.13%
CHWY220708P000200002022-06-30 12:52PM EDT20.000.010.000.030.00-2561181.25%
CHWY220708P000210002022-06-23 3:56PM EDT21.000.110.000.040.00-1026175.00%
CHWY220708P000220002022-06-24 12:45PM EDT22.000.090.000.080.00-2036176.56%
CHWY220708P000225002022-06-28 2:17PM EDT22.500.010.000.040.00-88154.69%
CHWY220708P000230002022-06-28 3:09PM EDT23.000.040.000.040.00-527148.44%
CHWY220708P000235002022-06-24 3:52PM EDT23.500.040.000.090.00-44159.38%
CHWY220708P000240002022-07-01 1:56PM EDT24.000.040.000.05-0.01-20.00%241140.63%
CHWY220708P000245002022-06-27 9:30AM EDT24.500.020.000.110.00-2020151.56%
CHWY220708P000250002022-06-30 11:12AM EDT25.000.030.000.060.00-1031132.81%
CHWY220708P000255002022-07-01 9:38AM EDT25.500.030.000.08+0.01+50.00%120132.03%
CHWY220708P000260002022-07-01 9:56AM EDT26.000.030.000.080.00-239125.78%
CHWY220708P000265002022-07-01 9:32AM EDT26.500.040.000.06+0.01+33.33%124115.63%
CHWY220708P000270002022-07-01 3:30PM EDT27.000.010.010.08-0.04-80.00%670116.41%
CHWY220708P000275002022-07-01 12:51PM EDT27.500.050.000.06-0.01-16.67%2015103.91%
CHWY220708P000280002022-07-01 2:20PM EDT28.000.020.010.03-0.11-84.62%311292.97%
CHWY220708P000285002022-06-28 9:44AM EDT28.500.030.010.03-0.05-62.50%123287.50%
CHWY220708P000290002022-07-01 3:40PM EDT29.000.030.020.12-0.11-78.57%8289101.17%
CHWY220708P000295002022-07-01 3:40PM EDT29.500.050.030.05-0.22-81.48%1673586.72%
CHWY220708P000300002022-07-01 3:57PM EDT30.000.060.050.06-0.14-70.00%11141585.94%
CHWY220708P000305002022-07-01 2:24PM EDT30.500.080.050.12-0.16-66.67%195787.11%
CHWY220708P000310002022-07-01 3:45PM EDT31.000.100.080.12-0.30-75.00%5128183.98%
CHWY220708P000315002022-07-01 2:16PM EDT31.500.160.100.13-0.36-69.23%7111880.47%
CHWY220708P000320002022-07-01 3:35PM EDT32.000.160.130.17-0.51-76.12%26937979.49%
CHWY220708P000325002022-07-01 3:34PM EDT32.500.220.190.22-0.46-67.65%934679.69%
CHWY220708P000330002022-07-01 3:44PM EDT33.000.270.250.28-0.70-72.16%3110478.91%
CHWY220708P000335002022-07-01 3:56PM EDT33.500.350.310.36-0.54-60.67%6712277.73%
CHWY220708P000340002022-07-01 3:51PM EDT34.000.440.410.46-0.79-64.23%7019977.83%
CHWY220708P000345002022-07-01 3:51PM EDT34.500.560.500.59-1.01-64.33%4315877.25%
CHWY220708P000350002022-07-01 3:59PM EDT35.000.660.620.70-0.99-60.00%31323875.78%
CHWY220708P000355002022-07-01 3:28PM EDT35.500.880.770.85-1.24-58.49%786075.10%
CHWY220708P000360002022-07-01 3:59PM EDT36.001.000.931.03-1.42-58.68%42822674.22%
CHWY220708P000365002022-07-01 3:52PM EDT36.501.271.141.25-1.50-54.15%2904574.51%
CHWY220708P000370002022-07-01 3:58PM EDT37.001.491.361.45-1.43-48.97%24422373.14%
CHWY220708P000375002022-07-01 3:57PM EDT37.501.771.611.78-2.14-54.73%951674.41%
CHWY220708P000380002022-07-01 2:55PM EDT38.002.091.872.07-1.16-35.69%804673.73%
CHWY220708P000385002022-07-01 2:38PM EDT38.502.482.182.40-1.47-37.22%37074.02%
CHWY220708P000390002022-06-30 1:36PM EDT39.004.152.522.730.00-515073.93%
CHWY220708P000395002022-07-01 11:06AM EDT39.503.852.863.10-0.70-15.38%15073.73%
CHWY220708P000400002022-06-30 1:31PM EDT40.004.953.253.500.00-6511774.61%
CHWY220708P000410002022-07-01 9:36AM EDT41.006.454.054.35+0.25+4.03%24175.78%
CHWY220708P000420002022-06-29 2:46PM EDT42.005.054.955.20-2.05-28.87%14476.95%
CHWY220708P000425002022-06-28 2:08PM EDT42.507.305.355.700.00-1277.15%
CHWY220708P000430002022-06-27 1:02PM EDT43.005.455.806.250.00-3481.84%
CHWY220708P000435002022-06-27 9:44AM EDT43.505.836.306.600.00--1577.73%
CHWY220708P000440002022-06-24 9:47AM EDT44.006.816.757.150.00-1182.03%
CHWY220708P000445002022-06-27 9:48AM EDT44.507.057.207.650.00--482.42%
CHWY220708P000450002022-06-27 9:48AM EDT45.007.507.758.150.00-1390.04%