Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240816C00025000 | 2024-02-15 12:14PM EDT | 25.00 | 28.45 | 35.25 | 39.20 | 0.00 | - | 4 | 3 | 284.79% |
| W240816C00030000 | 2024-01-16 4:03PM EDT | 30.00 | 24.76 | 24.00 | 25.90 | 0.00 | - | - | 0 | 120.56% |
| W240816C00035000 | 2024-04-04 10:44AM EDT | 35.00 | 31.55 | 18.30 | 19.75 | 0.00 | - | 55 | 47 | 81.96% |
| W240816C00040000 | 2024-04-19 2:54PM EDT | 40.00 | 16.40 | 15.15 | 15.50 | 0.00 | - | 5 | 7 | 78.88% |
| W240816C00045000 | 2024-04-24 11:42AM EDT | 45.00 | 12.85 | 11.85 | 12.85 | 0.00 | - | 2 | 18 | 78.96% |
| W240816C00050000 | 2024-04-26 11:12AM EDT | 50.00 | 9.25 | 9.35 | 9.60 | -0.20 | -2.12% | 1 | 331 | 75.35% |
| W240816C00055000 | 2024-04-26 1:38PM EDT | 55.00 | 7.20 | 7.15 | 7.30 | -0.75 | -9.43% | 7 | 2,056 | 73.57% |
| W240816C00060000 | 2024-04-26 3:32PM EDT | 60.00 | 5.55 | 5.40 | 5.60 | +0.40 | +7.77% | 24 | 1,198 | 72.78% |
| W240816C00065000 | 2024-04-25 3:33PM EDT | 65.00 | 4.01 | 4.05 | 4.30 | 0.00 | - | 30 | 1,137 | 72.36% |
| W240816C00070000 | 2024-04-25 3:33PM EDT | 70.00 | 2.99 | 3.05 | 3.20 | 0.00 | - | 61 | 2,050 | 71.75% |
| W240816C00075000 | 2024-04-25 11:56AM EDT | 75.00 | 2.38 | 2.26 | 2.41 | 0.00 | - | 7 | 697 | 71.36% |
| W240816C00080000 | 2024-04-25 10:43AM EDT | 80.00 | 1.76 | 1.69 | 1.81 | 0.00 | - | 8 | 4,732 | 71.17% |
| W240816C00085000 | 2024-04-26 2:59PM EDT | 85.00 | 1.27 | 1.26 | 1.35 | -0.03 | -2.31% | 2 | 1,091 | 70.95% |
| W240816C00090000 | 2024-04-25 9:49AM EDT | 90.00 | 0.96 | 0.94 | 1.02 | 0.00 | - | 1 | 284 | 70.90% |
| W240816C00095000 | 2024-04-23 12:22PM EDT | 95.00 | 1.22 | 0.70 | 0.80 | 0.00 | - | 1 | 903 | 71.14% |
| W240816C00100000 | 2024-04-26 9:48AM EDT | 100.00 | 0.48 | 0.52 | 0.59 | -0.10 | -17.24% | 2 | 2,125 | 70.85% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240816P00025000 | 2024-04-26 9:40AM EDT | 25.00 | 0.36 | 0.21 | 0.36 | +0.06 | +20.00% | 20 | 579 | 78.13% |
| W240816P00030000 | 2024-04-26 2:50PM EDT | 30.00 | 0.70 | 0.67 | 0.72 | +0.02 | +2.94% | 10 | 381 | 74.90% |
| W240816P00035000 | 2024-04-26 9:40AM EDT | 35.00 | 1.56 | 1.37 | 1.51 | +0.24 | +18.18% | 20 | 548 | 72.39% |
| W240816P00040000 | 2024-04-25 1:41PM EDT | 40.00 | 2.66 | 2.57 | 2.64 | 0.00 | - | 945 | 5,507 | 70.09% |
| W240816P00045000 | 2024-04-25 12:10PM EDT | 45.00 | 4.45 | 4.30 | 4.40 | +0.05 | +1.14% | 3 | 1,957 | 68.90% |
| W240816P00050000 | 2024-04-25 3:30PM EDT | 50.00 | 6.77 | 6.55 | 6.65 | 0.00 | - | 21 | 520 | 67.51% |
| W240816P00055000 | 2024-04-26 12:46PM EDT | 55.00 | 9.40 | 9.30 | 9.45 | -0.11 | -1.16% | 10 | 5,498 | 66.27% |
| W240816P00060000 | 2024-04-26 3:18PM EDT | 60.00 | 12.58 | 12.50 | 12.65 | -0.42 | -3.23% | 62 | 941 | 64.70% |
| W240816P00065000 | 2024-04-26 12:34PM EDT | 65.00 | 16.35 | 16.10 | 17.25 | +2.10 | +14.74% | 2 | 40 | 67.80% |
| W240816P00070000 | 2024-04-16 10:37AM EDT | 70.00 | 19.30 | 19.05 | 21.75 | 0.00 | - | 178 | 236 | 64.33% |
| W240816P00075000 | 2024-04-08 11:55AM EDT | 75.00 | 16.70 | 23.65 | 25.65 | 0.00 | - | 5 | 14 | 63.33% |
| W240816P00080000 | 2024-04-01 11:39AM EDT | 80.00 | 19.70 | 28.70 | 29.30 | 0.00 | - | - | 5 | 60.60% |
| W240816P00085000 | 2024-04-04 1:00PM EDT | 85.00 | 24.25 | 32.75 | 35.05 | 0.00 | - | 1 | 1 | 64.55% |
| W240816P00090000 | 2024-04-25 11:50AM EDT | 90.00 | 38.60 | 37.95 | 39.10 | 0.00 | - | 2 | 6 | 61.82% |
| W240816P00100000 | 2024-01-11 11:04AM EDT | 100.00 | 47.02 | 47.25 | 49.05 | 0.00 | - | 1 | 1 | 57.23% |
© 2024 Yahoo. All rights reserved.