Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510C00040000 | 2024-04-24 3:39PM EDT | 40.00 | 13.93 | 9.60 | 11.75 | 0.00 | - | - | 1 | 87.30% |
| W240510C00048000 | 2024-04-25 2:24PM EDT | 48.00 | 6.10 | 4.90 | 5.70 | 0.00 | - | - | 4 | 120.26% |
| W240510C00050000 | 2024-05-01 3:17PM EDT | 50.00 | 4.55 | 3.95 | 4.50 | +0.55 | +13.75% | 39 | 17 | 119.34% |
| W240510C00051000 | 2024-05-01 3:59PM EDT | 51.00 | 3.82 | 3.70 | 3.90 | +0.17 | +4.66% | 119 | 308 | 120.41% |
| W240510C00052000 | 2024-05-01 3:59PM EDT | 52.00 | 3.37 | 3.30 | 3.45 | -0.08 | -2.32% | 32 | 148 | 120.36% |
| W240510C00053000 | 2024-05-01 2:50PM EDT | 53.00 | 4.25 | 2.91 | 3.10 | +1.36 | +47.06% | 12 | 124 | 120.85% |
| W240510C00054000 | 2024-05-01 3:31PM EDT | 54.00 | 3.08 | 2.51 | 2.74 | +0.62 | +25.20% | 6 | 97 | 119.92% |
| W240510C00055000 | 2024-05-01 3:24PM EDT | 55.00 | 2.50 | 2.23 | 2.44 | +0.36 | +16.82% | 652 | 264 | 120.70% |
| W240510C00056000 | 2024-05-01 3:57PM EDT | 56.00 | 2.20 | 1.98 | 2.14 | -0.33 | -13.04% | 527 | 42 | 121.05% |
| W240510C00057000 | 2024-04-30 1:17PM EDT | 57.00 | 1.85 | 1.71 | 1.93 | -0.05 | -2.63% | 1 | 16 | 121.58% |
| W240510C00058000 | 2024-05-01 3:50PM EDT | 58.00 | 1.60 | 1.42 | 1.72 | -0.10 | -5.88% | 7 | 326 | 120.80% |
| W240510C00059000 | 2024-05-01 9:41AM EDT | 59.00 | 1.68 | 1.22 | 1.51 | +0.06 | +3.70% | 2 | 23 | 120.70% |
| W240510C00060000 | 2024-05-01 3:50PM EDT | 60.00 | 1.30 | 1.10 | 1.30 | +0.08 | +6.56% | 25 | 84 | 121.29% |
| W240510C00061000 | 2024-04-26 10:58AM EDT | 61.00 | 1.20 | 0.95 | 1.16 | 0.00 | - | 2 | 31 | 121.88% |
| W240510C00062000 | 2024-05-01 3:46PM EDT | 62.00 | 0.99 | 0.81 | 0.99 | -0.11 | -10.00% | 23 | 257 | 121.29% |
| W240510C00063000 | 2024-05-01 2:44PM EDT | 63.00 | 1.04 | 0.70 | 0.88 | +0.14 | +15.56% | 303 | 303 | 121.97% |
| W240510C00064000 | 2024-04-30 12:18PM EDT | 64.00 | 0.75 | 0.48 | 0.74 | 0.00 | - | 1 | 22 | 118.07% |
| W240510C00065000 | 2024-05-01 3:52PM EDT | 65.00 | 0.63 | 0.52 | 0.63 | +0.13 | +26.00% | 486 | 57 | 121.29% |
| W240510C00066000 | 2024-05-01 2:00PM EDT | 66.00 | 0.50 | 0.42 | 0.56 | -0.09 | -15.25% | 11 | 73 | 121.09% |
| W240510C00067000 | 2024-05-01 2:40PM EDT | 67.00 | 0.52 | 0.37 | 0.50 | +0.13 | +33.33% | 10 | 6 | 122.27% |
| W240510C00068000 | 2024-05-01 3:00PM EDT | 68.00 | 0.41 | 0.30 | 0.42 | +0.22 | +115.79% | 35 | 11 | 121.29% |
| W240510C00069000 | 2024-04-24 3:27PM EDT | 69.00 | 0.66 | 0.25 | 0.37 | 0.00 | - | 1 | 4 | 121.48% |
| W240510C00070000 | 2024-05-01 10:08AM EDT | 70.00 | 0.22 | 0.23 | 0.30 | 0.00 | - | 2 | 43 | 121.68% |
| W240510C00071000 | 2024-04-29 11:16AM EDT | 71.00 | 0.23 | 0.19 | 0.27 | 0.00 | - | 113 | 113 | 122.07% |
| W240510C00072000 | 2024-05-01 2:56PM EDT | 72.00 | 0.29 | 0.16 | 0.34 | +0.09 | +45.00% | 6 | 122 | 128.13% |
| W240510C00073000 | 2024-05-01 2:51PM EDT | 73.00 | 0.24 | 0.12 | 0.23 | +0.09 | +60.00% | 2 | 131 | 123.24% |
| W240510C00074000 | 2024-05-01 2:43PM EDT | 74.00 | 0.18 | 0.06 | 0.22 | +0.08 | +80.00% | 281 | 308 | 122.07% |
| W240510C00075000 | 2024-05-01 9:37AM EDT | 75.00 | 0.10 | 0.07 | 0.22 | -0.03 | -23.08% | 15 | 75 | 126.17% |
| W240510C00076000 | 2024-04-24 1:24PM EDT | 76.00 | 0.25 | 0.07 | 0.20 | 0.00 | - | 1 | 15 | 128.13% |
| W240510C00077000 | 2024-04-17 11:22AM EDT | 77.00 | 0.46 | 0.05 | 0.16 | 0.00 | - | 6 | 6 | 126.17% |
| W240510C00079000 | 2024-04-16 12:11PM EDT | 79.00 | 0.26 | 0.01 | 0.15 | 0.00 | - | 10 | 11 | 126.95% |
| W240510C00080000 | 2024-04-25 3:49PM EDT | 80.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 5 | 1,236 | 128.91% |
| W240510C00081000 | 2024-04-29 9:30AM EDT | 81.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 10 | 11 | 128.91% |
| W240510C00085000 | 2024-04-08 1:18PM EDT | 85.00 | 1.27 | 0.00 | 0.13 | 0.00 | - | 30 | 32 | 139.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 0.06 | 0.05 | 0.17 | -0.09 | -60.00% | 2 | 64 | 121.09% |
| W240510P00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.46 | 0.44 | 0.52 | 0.00 | - | 22 | 70 | 116.99% |
| W240510P00042000 | 2024-05-01 3:50PM EDT | 42.00 | 0.71 | 0.72 | 0.93 | +0.08 | +12.70% | 11 | 4 | 117.97% |
| W240510P00043000 | 2024-05-01 3:31PM EDT | 43.00 | 0.76 | 0.91 | 1.14 | -0.25 | -24.75% | 43 | 27 | 117.19% |
| W240510P00044000 | 2024-05-01 3:50PM EDT | 44.00 | 1.11 | 1.16 | 1.43 | -0.09 | -7.50% | 26 | 43 | 118.07% |
| W240510P00045000 | 2024-05-01 3:16PM EDT | 45.00 | 1.41 | 1.42 | 1.68 | -0.23 | -14.02% | 35 | 61 | 116.70% |
| W240510P00046000 | 2024-05-01 3:50PM EDT | 46.00 | 1.72 | 1.73 | 2.03 | -0.08 | -4.44% | 12 | 31 | 116.80% |
| W240510P00047000 | 2024-05-01 3:55PM EDT | 47.00 | 2.15 | 2.15 | 2.37 | -0.21 | -8.90% | 302 | 434 | 117.14% |
| W240510P00048000 | 2024-05-01 9:33AM EDT | 48.00 | 2.62 | 2.57 | 2.78 | -0.08 | -2.96% | 4 | 507 | 117.24% |
| W240510P00048500 | 2024-05-01 12:33PM EDT | 48.50 | 3.10 | 2.79 | 3.00 | +0.30 | +10.71% | 1 | 8 | 117.19% |
| W240510P00049000 | 2024-05-01 2:59PM EDT | 49.00 | 2.32 | 3.00 | 3.30 | -0.96 | -29.27% | 4 | 142 | 117.87% |
| W240510P00049500 | 2024-05-01 3:21PM EDT | 49.50 | 2.68 | 3.30 | 3.50 | +0.18 | +7.20% | 32 | 1 | 118.07% |
| W240510P00050000 | 2024-05-01 12:08PM EDT | 50.00 | 3.78 | 3.55 | 3.80 | +0.03 | +0.80% | 5 | 219 | 118.75% |
| W240510P00051000 | 2024-05-01 3:49PM EDT | 51.00 | 4.10 | 4.05 | 4.30 | +0.10 | +2.50% | 183 | 100 | 117.58% |
| W240510P00052000 | 2024-05-01 1:27PM EDT | 52.00 | 4.15 | 4.65 | 4.85 | -0.26 | -5.90% | 60 | 135 | 117.53% |
| W240510P00053000 | 2024-05-01 12:40PM EDT | 53.00 | 5.85 | 5.25 | 5.45 | +0.95 | +19.39% | 1 | 158 | 117.04% |
| W240510P00054000 | 2024-05-01 10:08AM EDT | 54.00 | 6.00 | 5.80 | 6.20 | +0.11 | +1.87% | 1 | 114 | 116.99% |
| W240510P00055000 | 2024-05-01 2:56PM EDT | 55.00 | 5.50 | 6.55 | 6.85 | -0.95 | -14.73% | 110 | 93 | 117.38% |
| W240510P00056000 | 2024-05-01 10:40AM EDT | 56.00 | 7.65 | 7.20 | 7.55 | +1.30 | +20.47% | 1 | 26 | 115.97% |
| W240510P00057000 | 2024-05-01 10:35AM EDT | 57.00 | 8.33 | 7.95 | 8.70 | +0.89 | +11.96% | 1 | 65 | 122.75% |
| W240510P00058000 | 2024-05-01 10:35AM EDT | 58.00 | 9.29 | 8.75 | 9.05 | +1.21 | +14.98% | 1 | 47 | 115.77% |
| W240510P00059000 | 2024-04-24 9:58AM EDT | 59.00 | 5.75 | 9.45 | 9.95 | 0.00 | - | 1 | 12 | 115.58% |
| W240510P00060000 | 2024-04-29 1:10PM EDT | 60.00 | 9.66 | 10.35 | 10.85 | 0.00 | - | 6 | 35 | 118.46% |
| W240510P00061000 | 2024-04-25 3:39PM EDT | 61.00 | 10.60 | 11.15 | 11.75 | 0.00 | - | 1 | 3 | 118.70% |
| W240510P00062000 | 2024-04-29 12:23PM EDT | 62.00 | 11.15 | 11.85 | 13.10 | 0.00 | - | 1 | 21 | 125.98% |
| W240510P00063000 | 2024-04-24 11:53AM EDT | 63.00 | 10.95 | 11.55 | 13.35 | 0.00 | - | 4 | 15 | 126.27% |
| W240510P00064000 | 2024-04-12 9:41AM EDT | 64.00 | 6.63 | 12.10 | 15.30 | 0.00 | - | 3 | 9 | 92.48% |
| W240510P00065000 | 2024-04-26 10:01AM EDT | 65.00 | 14.26 | 13.45 | 15.55 | 0.00 | - | 1 | 1 | 68.75% |
| W240510P00066000 | 2024-04-23 1:16PM EDT | 66.00 | 9.97 | 15.45 | 17.10 | 0.00 | - | - | 1 | 139.06% |
| W240510P00067000 | 2024-04-22 11:01AM EDT | 67.00 | 14.83 | 15.40 | 17.20 | 0.00 | - | 1 | 0 | 140.23% |
| W240510P00068000 | 2024-04-17 10:34AM EDT | 68.00 | 13.65 | 17.10 | 18.60 | 0.00 | - | - | 1 | 122.85% |
| W240510P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 29.66 | 27.20 | 30.90 | 0.00 | - | 4 | 2 | 235.35% |
© 2024 Yahoo. All rights reserved.