Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240621C00020000 | 2024-03-01 12:09PM EDT | 20.00 | 40.35 | 46.15 | 49.70 | 0.00 | - | 1 | 11 | 778.32% |
| W240621C00022500 | 2023-11-15 12:31PM EDT | 22.50 | 28.95 | 42.20 | 43.30 | 0.00 | - | 3 | 6 | 554.10% |
| W240621C00025000 | 2024-03-08 12:47PM EDT | 25.00 | 38.68 | 36.90 | 39.90 | 0.00 | - | 1 | 66 | 438.97% |
| W240621C00030000 | 2024-02-13 3:52PM EDT | 30.00 | 22.00 | 31.90 | 34.15 | 0.00 | - | 10 | 46 | 350.17% |
| W240621C00035000 | 2024-04-17 11:27AM EDT | 35.00 | 21.28 | 16.75 | 19.80 | 0.00 | - | 7 | 40 | 98.78% |
| W240621C00040000 | 2024-04-25 3:51PM EDT | 40.00 | 12.27 | 12.30 | 14.30 | -0.10 | -0.81% | 1 | 117 | 74.32% |
| W240621C00045000 | 2024-04-16 11:46AM EDT | 45.00 | 11.05 | 9.30 | 10.80 | 0.00 | - | 1 | 305 | 78.91% |
| W240621C00050000 | 2024-04-26 1:17PM EDT | 50.00 | 6.98 | 6.95 | 7.10 | +0.23 | +3.41% | 41 | 423 | 75.81% |
| W240621C00055000 | 2024-04-26 3:46PM EDT | 55.00 | 4.80 | 4.70 | 4.85 | +0.50 | +11.63% | 49 | 4,557 | 74.56% |
| W240621C00060000 | 2024-04-26 3:42PM EDT | 60.00 | 3.20 | 3.10 | 3.20 | +0.10 | +3.23% | 53 | 684 | 73.73% |
| W240621C00065000 | 2024-04-26 2:20PM EDT | 65.00 | 2.00 | 1.85 | 2.06 | +0.19 | +10.50% | 27 | 3,583 | 72.07% |
| W240621C00070000 | 2024-04-26 2:09PM EDT | 70.00 | 1.26 | 1.20 | 1.30 | +0.09 | +7.69% | 32 | 1,686 | 72.24% |
| W240621C00075000 | 2024-04-26 1:22PM EDT | 75.00 | 0.82 | 0.76 | 0.82 | +0.08 | +10.81% | 13 | 233 | 72.41% |
| W240621C00080000 | 2024-04-26 1:01PM EDT | 80.00 | 0.47 | 0.47 | 0.51 | 0.00 | - | 34 | 1,362 | 72.41% |
| W240621C00085000 | 2024-04-26 9:35AM EDT | 85.00 | 0.26 | 0.29 | 0.33 | -0.11 | -29.73% | 10 | 804 | 72.75% |
| W240621C00090000 | 2024-04-26 12:36PM EDT | 90.00 | 0.22 | 0.10 | 0.31 | -0.05 | -18.52% | 1 | 527 | 73.63% |
| W240621C00095000 | 2024-04-24 1:51PM EDT | 95.00 | 0.20 | 0.04 | 0.23 | 0.00 | - | 200 | 1,059 | 74.41% |
| W240621C00100000 | 2024-04-22 1:16PM EDT | 100.00 | 0.15 | 0.02 | 0.19 | 0.00 | - | 1 | 2,390 | 76.76% |
| W240621C00105000 | 2024-03-21 9:55AM EDT | 105.00 | 1.32 | 0.05 | 0.20 | 0.00 | - | 3 | 612 | 83.40% |
| W240621C00110000 | 2024-04-25 11:00AM EDT | 110.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 200 | 572 | 83.40% |
| W240621C00115000 | 2024-04-10 2:12PM EDT | 115.00 | 0.15 | 0.00 | 0.37 | 0.00 | - | 1 | 255 | 97.27% |
| W240621C00120000 | 2024-04-19 12:20PM EDT | 120.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 4 | 1,109 | 100.20% |
| W240621C00125000 | 2024-04-25 9:30AM EDT | 125.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 4 | 388 | 103.13% |
| W240621C00130000 | 2024-04-18 9:37AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 7,868 | 85.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240621P00020000 | 2024-04-08 12:25PM EDT | 20.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 2 | 280 | 125.00% |
| W240621P00022500 | 2024-03-28 10:09AM EDT | 22.50 | 0.06 | 0.03 | 0.17 | 0.00 | - | 1 | 517 | 105.08% |
| W240621P00025000 | 2024-03-28 12:12PM EDT | 25.00 | 0.07 | 0.04 | 0.19 | 0.00 | - | 10 | 111 | 94.92% |
| W240621P00030000 | 2024-04-08 12:24PM EDT | 30.00 | 0.16 | 0.16 | 0.32 | 0.00 | - | 10 | 1,065 | 83.98% |
| W240621P00035000 | 2024-04-26 2:09PM EDT | 35.00 | 0.55 | 0.53 | 0.57 | -0.08 | -12.70% | 9 | 1,374 | 77.15% |
| W240621P00040000 | 2024-04-26 2:09PM EDT | 40.00 | 1.27 | 1.21 | 1.31 | -0.07 | -5.22% | 25 | 891 | 73.68% |
| W240621P00045000 | 2024-04-26 12:56PM EDT | 45.00 | 2.63 | 2.56 | 2.62 | -0.13 | -4.71% | 23 | 1,087 | 72.05% |
| W240621P00050000 | 2024-04-26 3:17PM EDT | 50.00 | 4.56 | 4.55 | 4.70 | -0.44 | -8.80% | 85 | 669 | 70.78% |
| W240621P00055000 | 2024-04-26 3:05PM EDT | 55.00 | 7.33 | 7.25 | 7.45 | -0.48 | -6.15% | 185 | 999 | 69.41% |
| W240621P00060000 | 2024-04-26 2:20PM EDT | 60.00 | 10.84 | 10.65 | 10.80 | -0.41 | -3.64% | 11 | 1,124 | 68.21% |
| W240621P00065000 | 2024-04-25 10:57AM EDT | 65.00 | 15.00 | 14.50 | 15.45 | 0.00 | - | 1 | 536 | 72.56% |
| W240621P00070000 | 2024-04-26 12:36PM EDT | 70.00 | 18.95 | 18.45 | 20.00 | +5.95 | +45.77% | 1 | 339 | 71.97% |
| W240621P00075000 | 2024-04-19 12:59PM EDT | 75.00 | 21.80 | 22.80 | 26.00 | 0.00 | - | 1 | 287 | 85.69% |
| W240621P00080000 | 2024-04-16 10:37AM EDT | 80.00 | 27.00 | 27.90 | 29.70 | 0.00 | - | 1 | 26 | 81.59% |
| W240621P00085000 | 2023-10-26 2:39PM EDT | 85.00 | 46.35 | 36.90 | 38.70 | 0.00 | - | 3 | 0 | 158.72% |
| W240621P00090000 | 2024-02-26 1:42PM EDT | 90.00 | 37.04 | 24.35 | 24.90 | 0.00 | - | 8 | 16 | 0.00% |
| W240621P00095000 | 2023-10-31 1:36PM EDT | 95.00 | 53.30 | 39.15 | 41.75 | 0.00 | - | 1 | 6 | 0.00% |
| W240621P00100000 | 2023-10-19 2:35PM EDT | 100.00 | 56.40 | 52.80 | 53.40 | 0.00 | - | 15 | 16 | 187.96% |
| W240621P00105000 | 2023-10-25 10:24AM EDT | 105.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W240621P00110000 | 2023-08-04 1:41PM EDT | 110.00 | 37.65 | 42.35 | 42.95 | 0.00 | - | 8 | 30 | 0.00% |
| W240621P00115000 | 2023-11-01 3:20PM EDT | 115.00 | 71.10 | 56.05 | 57.95 | 0.00 | - | 23 | 0 | 0.00% |
| W240621P00130000 | 2024-04-11 1:07PM EDT | 130.00 | 67.60 | 75.95 | 79.85 | 0.00 | - | 5 | 0 | 167.72% |
© 2024 Yahoo. All rights reserved.