Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY220708C00018000 | 2022-06-03 9:36AM EDT | 18.00 | 10.15 | 18.85 | 19.35 | 0.00 | - | 1 | 1 | 296.09% |
| CHWY220708C00020000 | 2022-06-02 10:50AM EDT | 20.00 | 8.50 | 16.85 | 17.35 | 0.00 | - | - | 1 | 257.81% |
| CHWY220708C00022000 | 2022-06-23 2:45PM EDT | 22.00 | 14.04 | 14.95 | 15.35 | 0.00 | - | - | 4 | 223.05% |
| CHWY220708C00023000 | 2022-06-23 2:24PM EDT | 23.00 | 12.58 | 13.95 | 14.35 | 0.00 | - | 5 | 65 | 206.64% |
| CHWY220708C00024000 | 2022-07-01 2:00PM EDT | 24.00 | 12.75 | 12.95 | 13.35 | -1.40 | -9.89% | 7 | 96 | 191.02% |
| CHWY220708C00025000 | 2022-07-01 2:48PM EDT | 25.00 | 12.00 | 11.95 | 12.40 | +1.05 | +9.59% | 7 | 39 | 186.33% |
| CHWY220708C00026000 | 2022-06-24 2:21PM EDT | 26.00 | 9.30 | 10.95 | 11.35 | -2.31 | -19.90% | 1 | 67 | 161.33% |
| CHWY220708C00026500 | 2022-06-23 9:58AM EDT | 26.50 | 8.02 | 10.40 | 10.85 | 0.00 | - | - | 4 | 154.30% |
| CHWY220708C00027000 | 2022-06-29 10:16AM EDT | 27.00 | 8.44 | 9.95 | 10.35 | 0.00 | - | 10 | 15 | 147.27% |
| CHWY220708C00027500 | 2022-06-24 3:31PM EDT | 27.50 | 10.49 | 9.50 | 9.90 | 0.00 | - | 20 | 20 | 90.63% |
| CHWY220708C00028000 | 2022-07-01 3:43PM EDT | 28.00 | 9.07 | 9.00 | 9.30 | +1.32 | +17.03% | 15 | 130 | 123.44% |
| CHWY220708C00028500 | 2022-06-30 10:27AM EDT | 28.50 | 5.97 | 8.50 | 8.90 | 0.00 | - | 1 | 1 | 79.69% |
| CHWY220708C00029000 | 2022-07-01 3:29PM EDT | 29.00 | 7.99 | 7.95 | 8.35 | +1.69 | +26.83% | 24 | 87 | 119.92% |
| CHWY220708C00029500 | 2022-07-01 1:44PM EDT | 29.50 | 7.07 | 7.50 | 7.90 | +1.00 | +16.47% | 2 | 3 | 70.31% |
| CHWY220708C00030000 | 2022-07-01 3:29PM EDT | 30.00 | 6.97 | 7.00 | 7.35 | +1.82 | +35.34% | 46 | 114 | 106.64% |
| CHWY220708C00030500 | 2022-06-30 12:21PM EDT | 30.50 | 4.96 | 6.55 | 6.95 | 0.00 | - | 1 | 10 | 81.25% |
| CHWY220708C00031000 | 2022-07-01 2:09PM EDT | 31.00 | 5.85 | 6.05 | 6.40 | +1.60 | +37.65% | 23 | 85 | 68.75% |
| CHWY220708C00031500 | 2022-07-01 3:59PM EDT | 31.50 | 5.77 | 5.60 | 6.00 | -0.08 | -1.37% | 10 | 21 | 79.69% |
| CHWY220708C00032000 | 2022-07-01 10:40AM EDT | 32.00 | 4.15 | 5.10 | 5.50 | +0.93 | +28.88% | 1 | 187 | 73.83% |
| CHWY220708C00032500 | 2022-07-01 2:52PM EDT | 32.50 | 4.80 | 4.65 | 5.00 | +1.98 | +70.21% | 17 | 92 | 71.09% |
| CHWY220708C00033000 | 2022-07-01 3:59PM EDT | 33.00 | 4.42 | 4.25 | 4.55 | +1.60 | +56.74% | 12 | 132 | 73.44% |
| CHWY220708C00033500 | 2022-07-01 11:26AM EDT | 33.50 | 3.32 | 3.90 | 4.15 | +0.51 | +18.15% | 2 | 49 | 77.73% |
| CHWY220708C00034000 | 2022-07-01 3:24PM EDT | 34.00 | 3.35 | 3.45 | 3.75 | +1.15 | +52.27% | 26 | 123 | 75.98% |
| CHWY220708C00034500 | 2022-07-01 2:30PM EDT | 34.50 | 2.92 | 3.05 | 3.30 | +1.09 | +59.56% | 7 | 147 | 73.24% |
| CHWY220708C00035000 | 2022-07-01 3:53PM EDT | 35.00 | 2.69 | 2.69 | 2.92 | +1.30 | +93.53% | 60 | 174 | 73.05% |
| CHWY220708C00035500 | 2022-07-01 3:53PM EDT | 35.50 | 2.29 | 2.33 | 2.56 | +0.91 | +65.94% | 29 | 42 | 72.07% |
| CHWY220708C00036000 | 2022-07-01 3:59PM EDT | 36.00 | 2.15 | 2.09 | 2.23 | +0.92 | +74.80% | 232 | 306 | 73.73% |
| CHWY220708C00036500 | 2022-07-01 3:32PM EDT | 36.50 | 1.71 | 1.77 | 1.93 | +0.72 | +72.73% | 111 | 34 | 72.75% |
| CHWY220708C00037000 | 2022-07-01 3:57PM EDT | 37.00 | 1.50 | 1.48 | 1.64 | +0.81 | +117.39% | 455 | 271 | 71.39% |
| CHWY220708C00037500 | 2022-07-01 3:53PM EDT | 37.50 | 1.22 | 1.25 | 1.40 | +0.23 | +23.23% | 56 | 41 | 71.48% |
| CHWY220708C00038000 | 2022-07-01 3:59PM EDT | 38.00 | 1.03 | 1.05 | 1.15 | +0.54 | +110.20% | 122 | 860 | 70.80% |
| CHWY220708C00038500 | 2022-07-01 3:55PM EDT | 38.50 | 0.86 | 0.85 | 0.98 | +0.35 | +68.63% | 33 | 45 | 70.70% |
| CHWY220708C00039000 | 2022-07-01 3:48PM EDT | 39.00 | 0.70 | 0.69 | 0.80 | +0.17 | +32.08% | 57 | 113 | 70.22% |
| CHWY220708C00039500 | 2022-07-01 3:56PM EDT | 39.50 | 0.57 | 0.57 | 0.65 | +0.32 | +128.00% | 60 | 49 | 70.31% |
| CHWY220708C00040000 | 2022-07-01 3:58PM EDT | 40.00 | 0.45 | 0.46 | 0.55 | +0.26 | +136.84% | 247 | 496 | 71.00% |
| CHWY220708C00040500 | 2022-07-01 3:22PM EDT | 40.50 | 0.34 | 0.36 | 0.43 | +0.09 | +36.00% | 43 | 54 | 70.22% |
| CHWY220708C00041000 | 2022-07-01 3:59PM EDT | 41.00 | 0.30 | 0.29 | 0.34 | +0.15 | +100.00% | 59 | 118 | 70.31% |
| CHWY220708C00041500 | 2022-07-01 3:56PM EDT | 41.50 | 0.23 | 0.22 | 0.28 | +0.10 | +76.92% | 38 | 92 | 70.31% |
| CHWY220708C00042000 | 2022-07-01 3:56PM EDT | 42.00 | 0.18 | 0.18 | 0.23 | +0.07 | +63.64% | 296 | 196 | 71.29% |
| CHWY220708C00042500 | 2022-07-01 3:46PM EDT | 42.50 | 0.13 | 0.14 | 0.17 | +0.01 | +8.33% | 46 | 17 | 70.70% |
| CHWY220708C00043000 | 2022-07-01 3:59PM EDT | 43.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 19 | 34 | 69.53% |
| CHWY220708C00043500 | 2022-07-01 11:02AM EDT | 43.50 | 0.11 | 0.08 | 0.11 | +0.04 | +57.14% | 12 | 69 | 71.29% |
| CHWY220708C00044000 | 2022-07-01 1:49PM EDT | 44.00 | 0.08 | 0.03 | 0.14 | +0.02 | +33.33% | 4 | 581 | 73.44% |
| CHWY220708C00044500 | 2022-06-29 10:16AM EDT | 44.50 | 0.10 | 0.04 | 0.06 | 0.00 | - | 10 | 28 | 70.31% |
| CHWY220708C00045000 | 2022-07-01 3:40PM EDT | 45.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 145 | 82 | 71.09% |
| CHWY220708C00046000 | 2022-07-01 3:18PM EDT | 46.00 | 0.03 | 0.02 | 0.08 | -0.23 | -88.46% | 8 | 302 | 80.47% |
| CHWY220708C00046500 | 2022-07-01 11:27AM EDT | 46.50 | 0.07 | 0.01 | 0.08 | -0.15 | -68.18% | 1 | 25 | 82.42% |
| CHWY220708C00047000 | 2022-06-29 11:58AM EDT | 47.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 75.78% |
| CHWY220708C00047500 | 2022-06-27 12:25PM EDT | 47.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 3 | 96.88% |
| CHWY220708C00048500 | 2022-06-28 3:47PM EDT | 48.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 89.06% |
| CHWY220708C00049000 | 2022-06-28 11:07AM EDT | 49.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 6 | 6 | 92.19% |
| CHWY220708C00050000 | 2022-07-01 2:20PM EDT | 50.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 52 | 183 | 95.31% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY220708P00015000 | 2022-06-22 2:30PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 55 | 231.25% |
| CHWY220708P00018000 | 2022-06-24 2:13PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 46 | 209.38% |
| CHWY220708P00019000 | 2022-06-21 11:30AM EDT | 19.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 10 | 16 | 203.13% |
| CHWY220708P00020000 | 2022-06-30 12:52PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 61 | 181.25% |
| CHWY220708P00021000 | 2022-06-23 3:56PM EDT | 21.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 10 | 26 | 175.00% |
| CHWY220708P00022000 | 2022-06-24 12:45PM EDT | 22.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 20 | 36 | 176.56% |
| CHWY220708P00022500 | 2022-06-28 2:17PM EDT | 22.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 8 | 154.69% |
| CHWY220708P00023000 | 2022-06-28 3:09PM EDT | 23.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 27 | 148.44% |
| CHWY220708P00023500 | 2022-06-24 3:52PM EDT | 23.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 4 | 4 | 159.38% |
| CHWY220708P00024000 | 2022-07-01 1:56PM EDT | 24.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 41 | 140.63% |
| CHWY220708P00024500 | 2022-06-27 9:30AM EDT | 24.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 20 | 20 | 151.56% |
| CHWY220708P00025000 | 2022-06-30 11:12AM EDT | 25.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 31 | 132.81% |
| CHWY220708P00025500 | 2022-07-01 9:38AM EDT | 25.50 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 1 | 20 | 132.03% |
| CHWY220708P00026000 | 2022-07-01 9:56AM EDT | 26.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 39 | 125.78% |
| CHWY220708P00026500 | 2022-07-01 9:32AM EDT | 26.50 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 1 | 24 | 115.63% |
| CHWY220708P00027000 | 2022-07-01 3:30PM EDT | 27.00 | 0.01 | 0.01 | 0.08 | -0.04 | -80.00% | 6 | 70 | 116.41% |
| CHWY220708P00027500 | 2022-07-01 12:51PM EDT | 27.50 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 20 | 15 | 103.91% |
| CHWY220708P00028000 | 2022-07-01 2:20PM EDT | 28.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 3 | 112 | 92.97% |
| CHWY220708P00028500 | 2022-06-28 9:44AM EDT | 28.50 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 1 | 232 | 87.50% |
| CHWY220708P00029000 | 2022-07-01 3:40PM EDT | 29.00 | 0.03 | 0.02 | 0.12 | -0.11 | -78.57% | 8 | 289 | 101.17% |
| CHWY220708P00029500 | 2022-07-01 3:40PM EDT | 29.50 | 0.05 | 0.03 | 0.05 | -0.22 | -81.48% | 167 | 35 | 86.72% |
| CHWY220708P00030000 | 2022-07-01 3:57PM EDT | 30.00 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 111 | 415 | 85.94% |
| CHWY220708P00030500 | 2022-07-01 2:24PM EDT | 30.50 | 0.08 | 0.05 | 0.12 | -0.16 | -66.67% | 19 | 57 | 87.11% |
| CHWY220708P00031000 | 2022-07-01 3:45PM EDT | 31.00 | 0.10 | 0.08 | 0.12 | -0.30 | -75.00% | 51 | 281 | 83.98% |
| CHWY220708P00031500 | 2022-07-01 2:16PM EDT | 31.50 | 0.16 | 0.10 | 0.13 | -0.36 | -69.23% | 71 | 118 | 80.47% |
| CHWY220708P00032000 | 2022-07-01 3:35PM EDT | 32.00 | 0.16 | 0.13 | 0.17 | -0.51 | -76.12% | 269 | 379 | 79.49% |
| CHWY220708P00032500 | 2022-07-01 3:34PM EDT | 32.50 | 0.22 | 0.19 | 0.22 | -0.46 | -67.65% | 93 | 46 | 79.69% |
| CHWY220708P00033000 | 2022-07-01 3:44PM EDT | 33.00 | 0.27 | 0.25 | 0.28 | -0.70 | -72.16% | 31 | 104 | 78.91% |
| CHWY220708P00033500 | 2022-07-01 3:56PM EDT | 33.50 | 0.35 | 0.31 | 0.36 | -0.54 | -60.67% | 67 | 122 | 77.73% |
| CHWY220708P00034000 | 2022-07-01 3:51PM EDT | 34.00 | 0.44 | 0.41 | 0.46 | -0.79 | -64.23% | 70 | 199 | 77.83% |
| CHWY220708P00034500 | 2022-07-01 3:51PM EDT | 34.50 | 0.56 | 0.50 | 0.59 | -1.01 | -64.33% | 43 | 158 | 77.25% |
| CHWY220708P00035000 | 2022-07-01 3:59PM EDT | 35.00 | 0.66 | 0.62 | 0.70 | -0.99 | -60.00% | 313 | 238 | 75.78% |
| CHWY220708P00035500 | 2022-07-01 3:28PM EDT | 35.50 | 0.88 | 0.77 | 0.85 | -1.24 | -58.49% | 78 | 60 | 75.10% |
| CHWY220708P00036000 | 2022-07-01 3:59PM EDT | 36.00 | 1.00 | 0.93 | 1.03 | -1.42 | -58.68% | 428 | 226 | 74.22% |
| CHWY220708P00036500 | 2022-07-01 3:52PM EDT | 36.50 | 1.27 | 1.14 | 1.25 | -1.50 | -54.15% | 290 | 45 | 74.51% |
| CHWY220708P00037000 | 2022-07-01 3:58PM EDT | 37.00 | 1.49 | 1.36 | 1.45 | -1.43 | -48.97% | 244 | 223 | 73.14% |
| CHWY220708P00037500 | 2022-07-01 3:57PM EDT | 37.50 | 1.77 | 1.61 | 1.78 | -2.14 | -54.73% | 95 | 16 | 74.41% |
| CHWY220708P00038000 | 2022-07-01 2:55PM EDT | 38.00 | 2.09 | 1.87 | 2.07 | -1.16 | -35.69% | 80 | 46 | 73.73% |
| CHWY220708P00038500 | 2022-07-01 2:38PM EDT | 38.50 | 2.48 | 2.18 | 2.40 | -1.47 | -37.22% | 3 | 70 | 74.02% |
| CHWY220708P00039000 | 2022-06-30 1:36PM EDT | 39.00 | 4.15 | 2.52 | 2.73 | 0.00 | - | 51 | 50 | 73.93% |
| CHWY220708P00039500 | 2022-07-01 11:06AM EDT | 39.50 | 3.85 | 2.86 | 3.10 | -0.70 | -15.38% | 1 | 50 | 73.73% |
| CHWY220708P00040000 | 2022-06-30 1:31PM EDT | 40.00 | 4.95 | 3.25 | 3.50 | 0.00 | - | 65 | 117 | 74.61% |
| CHWY220708P00041000 | 2022-07-01 9:36AM EDT | 41.00 | 6.45 | 4.05 | 4.35 | +0.25 | +4.03% | 2 | 41 | 75.78% |
| CHWY220708P00042000 | 2022-06-29 2:46PM EDT | 42.00 | 5.05 | 4.95 | 5.20 | -2.05 | -28.87% | 1 | 44 | 76.95% |
| CHWY220708P00042500 | 2022-06-28 2:08PM EDT | 42.50 | 7.30 | 5.35 | 5.70 | 0.00 | - | 1 | 2 | 77.15% |
| CHWY220708P00043000 | 2022-06-27 1:02PM EDT | 43.00 | 5.45 | 5.80 | 6.25 | 0.00 | - | 3 | 4 | 81.84% |
| CHWY220708P00043500 | 2022-06-27 9:44AM EDT | 43.50 | 5.83 | 6.30 | 6.60 | 0.00 | - | - | 15 | 77.73% |
| CHWY220708P00044000 | 2022-06-24 9:47AM EDT | 44.00 | 6.81 | 6.75 | 7.15 | 0.00 | - | 1 | 1 | 82.03% |
| CHWY220708P00044500 | 2022-06-27 9:48AM EDT | 44.50 | 7.05 | 7.20 | 7.65 | 0.00 | - | - | 4 | 82.42% |
| CHWY220708P00045000 | 2022-06-27 9:48AM EDT | 45.00 | 7.50 | 7.75 | 8.15 | 0.00 | - | 1 | 3 | 90.04% |
© 2022 Yahoo. All rights reserved.
