Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:17.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510C00017500 | 2024-05-10 11:38AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 62 | 1,033 | 112.50% |
| CHWY240517C00017500 | 2024-05-10 2:43PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | -0.14 | -73.68% | 414 | 4,559 | 63.28% |
| CHWY240524C00017500 | 2024-05-10 3:20PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.15 | -0.20 | -60.61% | 54 | 694 | 58.79% |
| CHWY240531C00017500 | 2024-05-10 12:53PM EDT | 2024-05-31 | 0.54 | 0.57 | 0.61 | -0.36 | -40.00% | 59 | 1,326 | 87.11% |
| CHWY240607C00017500 | 2024-05-10 3:06PM EDT | 2024-06-07 | 0.60 | 0.63 | 0.70 | -0.38 | -38.78% | 28 | 101 | 80.76% |
| CHWY240614C00017500 | 2024-05-10 1:48PM EDT | 2024-06-14 | 0.84 | 0.52 | 1.35 | -0.01 | -1.18% | 3 | 39 | 87.60% |
| CHWY240621C00017500 | 2024-05-10 3:26PM EDT | 2024-06-21 | 0.89 | 0.87 | 0.88 | -0.33 | -27.05% | 630 | 8,922 | 77.15% |
| CHWY240628C00017500 | 2024-05-09 10:07AM EDT | 2024-06-28 | 1.15 | 0.83 | 0.94 | 0.00 | - | 1 | 1 | 71.97% |
| CHWY240719C00017500 | 2024-05-10 3:15PM EDT | 2024-07-19 | 1.07 | 1.11 | 1.14 | -0.45 | -29.61% | 79 | 4,076 | 69.73% |
| CHWY240920C00017500 | 2024-05-10 2:58PM EDT | 2024-09-20 | 1.72 | 1.78 | 1.83 | -0.52 | -23.21% | 163 | 6,764 | 69.29% |
| CHWY241018C00017500 | 2024-05-10 3:08PM EDT | 2024-10-18 | 1.90 | 1.95 | 2.01 | -0.53 | -21.81% | 39 | 1,429 | 67.33% |
| CHWY250117C00017500 | 2024-05-10 2:41PM EDT | 2025-01-17 | 2.65 | 2.71 | 2.77 | -0.60 | -18.46% | 13 | 2,521 | 68.75% |
| CHWY260116C00017500 | 2024-05-09 2:43PM EDT | 2026-01-16 | 4.98 | 4.70 | 4.95 | -0.42 | -7.78% | 3 | 874 | 70.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510P00017500 | 2024-05-09 3:18PM EDT | 2024-05-10 | 1.23 | 1.93 | 2.17 | 0.00 | - | 1 | 44 | 179.69% |
| CHWY240517P00017500 | 2024-05-10 9:31AM EDT | 2024-05-17 | 1.95 | 2.08 | 2.13 | +0.60 | +44.44% | 6 | 4,813 | 50.00% |
| CHWY240524P00017500 | 2024-05-10 9:45AM EDT | 2024-05-24 | 2.05 | 2.12 | 2.18 | 0.00 | - | 2 | 31 | 48.05% |
| CHWY240531P00017500 | 2024-05-10 10:31AM EDT | 2024-05-31 | 3.14 | 2.56 | 2.60 | +0.51 | +19.39% | 4 | 46 | 77.93% |
| CHWY240607P00017500 | 2024-05-08 11:41AM EDT | 2024-06-07 | 2.61 | 2.36 | 2.83 | 0.00 | - | 6 | 26 | 68.95% |
| CHWY240614P00017500 | 2024-05-03 3:40PM EDT | 2024-06-14 | 2.34 | 2.13 | 2.78 | 0.00 | - | 1 | 1 | 53.03% |
| CHWY240621P00017500 | 2024-05-10 3:20PM EDT | 2024-06-21 | 2.89 | 2.83 | 2.85 | +0.59 | +25.65% | 124 | 6,225 | 69.73% |
| CHWY240719P00017500 | 2024-05-10 2:37PM EDT | 2024-07-19 | 3.12 | 3.00 | 3.05 | +0.31 | +11.03% | 12 | 7,046 | 61.62% |
| CHWY240920P00017500 | 2024-05-10 12:02PM EDT | 2024-09-20 | 3.48 | 3.50 | 3.55 | +0.33 | +10.48% | 1 | 906 | 58.74% |
| CHWY241018P00017500 | 2024-05-10 3:19PM EDT | 2024-10-18 | 3.71 | 3.60 | 3.70 | +0.41 | +12.42% | 3 | 569 | 56.54% |
| CHWY250117P00017500 | 2024-05-10 1:44PM EDT | 2025-01-17 | 4.23 | 4.15 | 4.25 | +0.28 | +7.09% | 4 | 8,296 | 56.06% |
| CHWY260116P00017500 | 2024-05-10 3:16PM EDT | 2026-01-16 | 5.95 | 5.60 | 5.75 | +0.35 | +6.25% | 2 | 1,179 | 54.47% |
© 2024 Yahoo. All rights reserved.