New Zealand markets close in 4 hours 26 minutes

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.27+5.22 (+13.72%)
At close: 04:00PM EST
43.29 +0.02 (+0.05%)
After hours: 06:20PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY220128C000300002022-01-24 12:50PM EST30.009.0013.0014.35+0.30+3.45%201232.81%
CHWY220128C000350002022-01-24 1:16PM EST35.008.458.208.70+4.86+135.38%3421123.83%
CHWY220128C000385002022-01-24 3:31PM EST38.505.055.055.60+3.49+223.72%242133112.70%
CHWY220128C000390002022-01-24 3:53PM EST39.004.804.755.15+3.50+269.23%306153113.77%
CHWY220128C000400002022-01-24 3:56PM EST40.004.003.954.15+3.07+330.11%1,035346103.22%
CHWY220128C000410002022-01-24 3:56PM EST41.003.303.253.40+2.71+459.32%584202101.07%
CHWY220128C000415002022-01-24 3:20PM EST41.502.412.753.05+1.89+363.46%2527195.31%
CHWY220128C000420002022-01-24 3:58PM EST42.002.622.642.71+2.20+523.81%53411899.32%
CHWY220128C000425002022-01-24 3:51PM EST42.502.242.242.46+1.94+646.67%24217796.97%
CHWY220128C000430002022-01-24 3:58PM EST43.002.061.932.22+1.81+724.00%2888096.19%
CHWY220128C000435002022-01-24 3:56PM EST43.501.871.751.98+1.66+790.48%21719497.66%
CHWY220128C000440002022-01-24 3:59PM EST44.001.601.601.70+1.44+900.00%59019397.95%
CHWY220128C000450002022-01-24 3:59PM EST45.001.211.211.25+1.13+1,412.50%1,02574995.90%
CHWY220128C000460002022-01-24 3:59PM EST46.000.910.860.94+0.86+1,720.00%1,55224194.73%
CHWY220128C000470002022-01-24 3:59PM EST47.000.640.630.65+0.60+1,500.00%23518393.46%
CHWY220128C000480002022-01-24 3:56PM EST48.000.440.360.48+0.41+1,366.67%27439690.63%
CHWY220128C000490002022-01-24 3:26PM EST49.000.290.280.35+0.26+866.67%1038792.97%
CHWY220128C000500002022-01-24 3:59PM EST50.000.220.200.23+0.19+633.33%47332092.77%
CHWY220128C000510002022-01-24 3:38PM EST51.000.140.080.17+0.12+600.00%1787289.84%
CHWY220128C000520002022-01-24 3:54PM EST52.000.090.090.12+0.06+200.00%319394.53%
CHWY220128C000530002022-01-24 3:52PM EST53.000.060.060.09+0.04+200.00%22322095.70%
CHWY220128C000540002022-01-24 3:34PM EST54.000.040.040.12+0.01+33.33%1330103.91%
CHWY220128C000550002022-01-24 3:58PM EST55.000.030.030.05+0.01+50.00%7230199.22%
CHWY220128C000560002022-01-24 3:31PM EST56.000.020.020.09+0.01+100.00%1147110.55%
CHWY220128C000570002022-01-20 9:58AM EST57.000.010.000.060.00-1173107.03%
CHWY220128C000580002022-01-20 1:35PM EST58.000.030.000.030.00-12231103.13%
CHWY220128C000590002022-01-24 12:58PM EST59.000.010.000.03-0.02-66.67%2267107.81%
CHWY220128C000600002022-01-24 2:50PM EST60.000.020.000.02+0.01+100.00%7313107.81%
CHWY220128C000610002022-01-21 9:55AM EST61.000.010.000.010.00-1144106.25%
CHWY220128C000620002022-01-24 3:42PM EST62.000.020.000.03+0.01+100.00%153123.44%
CHWY220128C000630002022-01-24 3:42PM EST63.000.020.000.030.00-1100128.13%
CHWY220128C000640002022-01-24 2:06PM EST64.000.020.000.03-0.01-33.33%173132.81%
CHWY220128C000650002022-01-19 11:37AM EST65.000.020.000.030.00-144137.50%
CHWY220128C000660002022-01-04 10:52AM EST66.000.310.000.030.00-216140.63%
CHWY220128C000670002022-01-14 10:09AM EST67.000.030.000.030.00-243145.31%
CHWY220128C000680002022-01-21 9:50AM EST68.000.010.000.030.00-171150.00%
CHWY220128C000690002022-01-24 9:37AM EST69.000.020.000.030.00-180153.13%
CHWY220128C000700002022-01-24 9:34AM EST70.000.040.000.01+0.01+33.33%399143.75%
CHWY220128C000710002022-01-19 12:16PM EST71.000.020.000.030.00-168162.50%
CHWY220128C000720002022-01-24 9:33AM EST72.000.040.000.03+0.01+33.33%1116165.63%
CHWY220128C000750002022-01-13 2:00PM EST75.000.020.000.030.00-1134178.13%
CHWY220128C000800002022-01-24 3:22PM EST80.000.010.000.040.00-2339201.56%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY220128P000300002022-01-24 3:56PM EST30.000.040.030.10-0.10-71.43%1,0951,131160.16%
CHWY220128P000350002022-01-24 3:59PM EST35.000.160.130.16-0.53-76.81%2,77910,472117.97%
CHWY220128P000385002022-01-24 3:56PM EST38.500.500.470.61-1.42-73.96%631431111.52%
CHWY220128P000390002022-01-24 3:59PM EST39.000.590.560.61-1.51-71.90%1,155153106.93%
CHWY220128P000400002022-01-24 3:59PM EST40.000.800.760.84-1.88-70.15%502626104.49%
CHWY220128P000410002022-01-24 3:54PM EST41.001.140.991.13-2.21-65.97%21676101.37%
CHWY220128P000415002022-01-24 3:43PM EST41.501.431.151.34-2.22-60.82%5991101.47%
CHWY220128P000420002022-01-24 3:57PM EST42.001.451.391.49-2.63-64.46%115308101.07%
CHWY220128P000425002022-01-24 3:50PM EST42.501.701.501.71-2.85-62.64%17928198.24%
CHWY220128P000430002022-01-24 3:55PM EST43.001.861.761.94-3.59-65.87%2712798.44%
CHWY220128P000435002022-01-24 3:58PM EST43.502.162.002.21-3.34-60.73%7684998.14%
CHWY220128P000440002022-01-24 3:18PM EST44.003.152.232.63-2.70-46.15%15101100.39%
CHWY220128P000450002022-01-24 3:48PM EST45.003.202.803.10-3.53-52.45%56431695.41%
CHWY220128P000460002022-01-21 3:45PM EST46.008.723.503.80+1.02+13.25%120895.80%
CHWY220128P000470002022-01-24 2:02PM EST47.004.504.254.50-4.15-47.98%820693.75%
CHWY220128P000480002022-01-24 1:42PM EST48.007.184.805.45-2.86-28.49%1010388.77%
CHWY220128P000490002022-01-24 12:02PM EST49.006.635.706.60-4.62-41.07%4271101.76%
CHWY220128P000500002022-01-24 3:51PM EST50.007.126.607.25-4.64-39.46%1811490.63%
CHWY220128P000510002022-01-24 2:56PM EST51.009.307.708.65-3.20-25.60%25193124.61%
CHWY220128P000520002022-01-24 9:53AM EST52.0013.908.659.60+0.40+2.96%8184129.69%
CHWY220128P000530002022-01-24 2:36PM EST53.0011.659.6510.65-0.40-3.32%7271141.41%
CHWY220128P000540002022-01-21 3:54PM EST54.0015.8010.5511.700.00-4101147.66%
CHWY220128P000550002022-01-24 12:54PM EST55.0016.0911.5012.90-0.66-3.94%7116163.67%
CHWY220128P000560002022-01-21 10:17AM EST56.0016.8912.5514.650.00-346206.74%
CHWY220128P000570002022-01-21 9:42AM EST57.0016.9513.3015.000.00-138175.20%
CHWY220128P000580002022-01-21 3:32PM EST58.0019.7514.3515.850.00-130177.34%
CHWY220128P000590002022-01-20 1:58PM EST59.0016.2515.1516.850.00-912171.88%
CHWY220128P000600002022-01-24 1:30PM EST60.0017.2016.3517.05+0.40+2.38%1662185.55%
CHWY220128P000610002022-01-21 3:31PM EST61.0022.8017.4019.300.00-6028226.37%
CHWY220128P000620002022-01-20 1:45PM EST62.0023.7518.4019.90+4.45+23.06%39212.11%
CHWY220128P000630002022-01-24 9:39AM EST63.0024.9219.4521.10+0.12+0.48%28233.01%
CHWY220128P000640002022-01-19 12:30PM EST64.0020.5120.4022.550.00-40259.96%
CHWY220128P000650002022-01-21 2:04PM EST65.0026.5021.4023.150.00-25246.68%
CHWY220128P000660002022-01-11 1:36PM EST66.0015.1621.8524.550.00-50244.53%
CHWY220128P000670002022-01-18 12:13PM EST67.0022.8523.4025.050.00-10253.71%
CHWY220128P000680002022-01-20 3:27PM EST68.0027.3024.3025.800.00-131236.33%
CHWY220128P000690002022-01-19 3:28PM EST69.0026.5225.3027.050.00-61259.77%
CHWY220128P000700002022-01-24 9:36AM EST70.0031.8126.0527.90+0.46+1.47%218235.16%
CHWY220128P000710002022-01-24 2:49PM EST71.0029.7026.7529.25+1.85+6.64%12244.92%
CHWY220128P000720002022-01-21 12:02PM EST72.0032.8927.6030.400.00-10250.39%
CHWY220128P000750002022-01-18 11:45AM EST75.0030.7031.2032.950.00-124278.13%
CHWY220128P000800002022-01-07 12:21PM EST80.0031.2835.5538.750.00-10314.45%