Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240517C00020000 | 2023-11-09 3:27PM EDT | 20.00 | 24.75 | 33.70 | 38.00 | 0.00 | - | 4 | 8 | 480.18% |
| W240517C00022500 | 2023-11-09 3:03PM EDT | 22.50 | 22.80 | 31.30 | 36.00 | 0.00 | - | - | 5 | 444.63% |
| W240517C00025000 | 2023-11-09 3:24PM EDT | 25.00 | 20.70 | 29.00 | 33.40 | 0.00 | - | 2 | 8 | 401.86% |
| W240517C00030000 | 2024-04-15 10:23AM EDT | 30.00 | 28.35 | 21.30 | 23.00 | 0.00 | - | 1 | 40 | 123.05% |
| W240517C00035000 | 2024-04-08 9:30AM EDT | 35.00 | 28.70 | 16.60 | 18.55 | 0.00 | - | 1 | 77 | 125.78% |
| W240517C00040000 | 2024-04-17 1:30PM EDT | 40.00 | 16.28 | 12.50 | 13.00 | 0.00 | - | 26 | 119 | 99.32% |
| W240517C00045000 | 2024-04-26 2:57PM EDT | 45.00 | 8.45 | 8.50 | 8.70 | -2.50 | -22.83% | 1 | 6,443 | 90.72% |
| W240517C00050000 | 2024-04-26 1:48PM EDT | 50.00 | 5.36 | 5.30 | 5.50 | -0.04 | -0.74% | 16 | 627 | 88.72% |
| W240517C00055000 | 2024-04-26 3:58PM EDT | 55.00 | 3.15 | 3.05 | 3.20 | +0.40 | +14.55% | 107 | 2,692 | 87.30% |
| W240517C00060000 | 2024-04-26 3:29PM EDT | 60.00 | 1.75 | 1.59 | 1.75 | +0.27 | +18.24% | 34 | 8,954 | 86.18% |
| W240517C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 0.87 | 0.85 | 0.90 | +0.02 | +2.35% | 217 | 7,409 | 86.72% |
| W240517C00070000 | 2024-04-26 2:21PM EDT | 70.00 | 0.42 | 0.40 | 0.45 | -0.22 | -34.38% | 34 | 4,385 | 86.43% |
| W240517C00075000 | 2024-04-26 10:31AM EDT | 75.00 | 0.19 | 0.18 | 0.23 | -0.07 | -26.92% | 2 | 4,606 | 86.72% |
| W240517C00080000 | 2024-04-26 11:47AM EDT | 80.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 6 | 3,415 | 85.55% |
| W240517C00085000 | 2024-04-25 2:30PM EDT | 85.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 1,903 | 83.20% |
| W240517C00090000 | 2024-04-23 12:55PM EDT | 90.00 | 0.12 | 0.00 | 0.44 | 0.00 | - | 3 | 436 | 120.70% |
| W240517C00095000 | 2024-04-25 10:01AM EDT | 95.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | 10 | 114 | 143.36% |
| W240517C00100000 | 2024-04-23 10:52AM EDT | 100.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 266 | 120.70% |
| W240517C00105000 | 2024-04-10 1:20PM EDT | 105.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 1 | 303 | 139.65% |
| W240517C00110000 | 2024-04-15 10:31AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 376 | 117.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240517P00020000 | 2024-03-12 3:57PM EDT | 20.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 12 | 273 | 182.03% |
| W240517P00022500 | 2024-02-27 11:09AM EDT | 22.50 | 0.14 | 0.00 | 0.17 | 0.00 | - | 10 | 283 | 165.63% |
| W240517P00025000 | 2024-04-19 2:30PM EDT | 25.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 7,029 | 121.88% |
| W240517P00030000 | 2024-04-26 3:42PM EDT | 30.00 | 0.06 | 0.05 | 0.15 | -0.03 | -33.33% | 112 | 845 | 116.41% |
| W240517P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.20 | 0.16 | 0.28 | -0.08 | -28.57% | 1 | 1,916 | 100.98% |
| W240517P00040000 | 2024-04-26 10:54AM EDT | 40.00 | 0.55 | 0.51 | 0.55 | -0.01 | -1.79% | 5 | 2,022 | 89.94% |
| W240517P00045000 | 2024-04-26 3:35PM EDT | 45.00 | 1.40 | 1.41 | 1.53 | -0.18 | -11.39% | 66 | 7,115 | 87.45% |
| W240517P00050000 | 2024-04-26 3:47PM EDT | 50.00 | 3.20 | 3.15 | 3.30 | -0.07 | -2.14% | 39 | 3,429 | 85.25% |
| W240517P00055000 | 2024-04-26 12:58PM EDT | 55.00 | 6.12 | 5.90 | 6.05 | -0.23 | -3.62% | 5 | 3,016 | 84.47% |
| W240517P00060000 | 2024-04-26 2:20PM EDT | 60.00 | 9.67 | 9.00 | 10.00 | -0.43 | -4.26% | 78 | 11,284 | 82.32% |
| W240517P00065000 | 2024-04-26 10:12AM EDT | 65.00 | 13.60 | 12.70 | 14.50 | -0.13 | -0.95% | 50 | 880 | 77.69% |
| W240517P00070000 | 2024-04-26 12:36PM EDT | 70.00 | 18.40 | 16.40 | 20.00 | +0.09 | +0.49% | 1 | 354 | 74.22% |
| W240517P00075000 | 2024-04-12 10:20AM EDT | 75.00 | 15.10 | 22.85 | 24.00 | 0.00 | - | 1 | 58 | 101.27% |
| W240517P00080000 | 2024-04-10 9:58AM EDT | 80.00 | 19.01 | 27.70 | 29.05 | 0.00 | - | 1 | 16 | 111.33% |
| W240517P00085000 | 2023-12-14 12:41PM EDT | 85.00 | 26.35 | 34.25 | 35.70 | 0.00 | - | 2 | 9 | 185.60% |
| W240517P00090000 | 2024-04-15 9:46AM EDT | 90.00 | 29.56 | 36.00 | 39.60 | 0.00 | - | 1 | 0 | 186.82% |
| W240517P00095000 | 2023-10-23 2:24PM EDT | 95.00 | 52.30 | 45.80 | 46.75 | 0.00 | - | - | 0 | 247.46% |
| W240517P00100000 | 2023-10-23 9:37AM EDT | 100.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.