Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W250117C00015000 | 2023-11-22 1:50PM EDT | 15.00 | 36.00 | 51.90 | 53.85 | 0.00 | - | 1 | 95 | 0.00% |
| W250117C00017500 | 2023-11-06 12:06PM EDT | 17.50 | 32.00 | 36.00 | 39.60 | 0.00 | - | 1 | 15 | 141.92% |
| W250117C00020000 | 2024-02-12 2:49PM EDT | 20.00 | 37.30 | 44.30 | 47.40 | 0.00 | - | 100 | 458 | 300.78% |
| W250117C00022500 | 2023-11-08 4:40PM EDT | 22.50 | 27.75 | 35.25 | 36.85 | 0.00 | - | 1 | 29 | 156.49% |
| W250117C00025000 | 2024-04-26 11:58AM EDT | 25.00 | 29.23 | 27.65 | 30.80 | -5.52 | -15.88% | 1 | 705 | 87.30% |
| W250117C00030000 | 2024-04-18 3:36PM EDT | 30.00 | 28.19 | 24.95 | 25.65 | 0.00 | - | 100 | 434 | 82.03% |
| W250117C00035000 | 2024-04-16 10:03AM EDT | 35.00 | 23.78 | 20.45 | 23.25 | 0.00 | - | 5 | 123 | 79.27% |
| W250117C00040000 | 2024-04-24 2:33PM EDT | 40.00 | 19.15 | 17.60 | 19.75 | 0.00 | - | 4 | 818 | 76.44% |
| W250117C00045000 | 2024-03-26 1:54PM EDT | 45.00 | 27.60 | 14.20 | 17.25 | 0.00 | - | 1 | 148 | 73.29% |
| W250117C00050000 | 2024-04-25 12:07PM EDT | 50.00 | 13.90 | 13.50 | 14.00 | 0.00 | - | 1 | 2,416 | 74.46% |
| W250117C00055000 | 2024-04-25 12:44PM EDT | 55.00 | 11.75 | 11.50 | 11.80 | 0.00 | - | 1 | 409 | 73.01% |
| W250117C00060000 | 2024-04-26 2:24PM EDT | 60.00 | 9.75 | 9.70 | 10.80 | -0.15 | -1.52% | 7 | 3,550 | 74.11% |
| W250117C00065000 | 2024-04-25 3:50PM EDT | 65.00 | 7.80 | 8.15 | 8.40 | 0.00 | - | 4 | 457 | 70.64% |
| W250117C00070000 | 2024-04-25 11:50AM EDT | 70.00 | 6.89 | 6.85 | 7.05 | 0.00 | - | 6 | 580 | 69.69% |
| W250117C00075000 | 2024-04-26 10:04AM EDT | 75.00 | 5.79 | 5.75 | 5.95 | -0.05 | -0.86% | 1 | 784 | 68.98% |
| W250117C00080000 | 2024-04-26 10:33AM EDT | 80.00 | 4.95 | 4.85 | 5.05 | -1.90 | -27.74% | 1 | 1,537 | 68.54% |
| W250117C00085000 | 2024-04-24 3:02PM EDT | 85.00 | 4.45 | 4.05 | 4.25 | 0.00 | - | 6 | 357 | 67.88% |
| W250117C00090000 | 2024-04-26 3:47PM EDT | 90.00 | 3.50 | 3.40 | 3.60 | +0.14 | +4.17% | 1 | 264 | 67.46% |
| W250117C00095000 | 2024-04-26 10:24AM EDT | 95.00 | 2.95 | 2.72 | 3.05 | -0.95 | -24.36% | 60 | 977 | 66.54% |
| W250117C00100000 | 2024-04-25 11:35AM EDT | 100.00 | 2.41 | 2.42 | 2.56 | 0.00 | - | 1 | 1,539 | 66.68% |
| W250117C00105000 | 2024-04-05 3:34PM EDT | 105.00 | 5.50 | 2.03 | 2.19 | 0.00 | - | 4 | 108 | 66.41% |
| W250117C00110000 | 2024-04-24 11:43AM EDT | 110.00 | 1.83 | 1.72 | 1.96 | 0.00 | - | 8 | 178 | 66.65% |
| W250117C00115000 | 2024-04-18 3:49PM EDT | 115.00 | 1.38 | 1.46 | 1.57 | -0.61 | -30.65% | 9 | 52 | 65.89% |
| W250117C00120000 | 2024-04-24 11:48AM EDT | 120.00 | 1.36 | 1.23 | 1.54 | 0.00 | - | 11 | 3,104 | 66.80% |
| W250117C00125000 | 2024-04-26 1:33PM EDT | 125.00 | 1.12 | 1.05 | 1.16 | +0.02 | +1.82% | 1 | 103 | 65.60% |
| W250117C00130000 | 2024-04-25 11:48AM EDT | 130.00 | 1.01 | 0.89 | 0.97 | 0.00 | - | 1 | 2,337 | 65.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W250117P00015000 | 2024-04-16 2:02PM EDT | 15.00 | 0.29 | 0.10 | 0.35 | 0.00 | - | 286 | 13,724 | 78.71% |
| W250117P00017500 | 2024-04-25 9:30AM EDT | 17.50 | 0.41 | 0.21 | 0.57 | 0.00 | - | 15 | 117 | 77.15% |
| W250117P00020000 | 2024-04-16 2:07PM EDT | 20.00 | 0.60 | 0.38 | 0.76 | 0.00 | - | 22 | 4,144 | 74.32% |
| W250117P00022500 | 2024-04-23 11:13AM EDT | 22.50 | 0.66 | 0.63 | 1.03 | 0.00 | - | 4 | 4,760 | 72.51% |
| W250117P00025000 | 2024-04-26 9:58AM EDT | 25.00 | 1.20 | 1.07 | 1.35 | -0.08 | -6.25% | 52 | 1,724 | 71.73% |
| W250117P00030000 | 2024-04-26 1:18PM EDT | 30.00 | 2.13 | 1.98 | 2.45 | +0.18 | +9.23% | 10 | 4,453 | 69.95% |
| W250117P00035000 | 2024-04-26 12:02PM EDT | 35.00 | 3.50 | 3.40 | 3.55 | +0.15 | +4.48% | 101 | 7,970 | 67.22% |
| W250117P00040000 | 2024-04-26 11:59AM EDT | 40.00 | 5.20 | 5.10 | 5.30 | 0.00 | - | 390 | 1,882 | 65.61% |
| W250117P00045000 | 2024-04-23 9:47AM EDT | 45.00 | 6.18 | 7.25 | 7.45 | 0.00 | - | 1 | 5,033 | 64.39% |
| W250117P00050000 | 2024-04-16 3:54PM EDT | 50.00 | 9.08 | 9.75 | 9.95 | 0.00 | - | 24 | 2,801 | 63.10% |
| W250117P00055000 | 2024-04-25 9:40AM EDT | 55.00 | 13.10 | 12.15 | 13.10 | 0.00 | - | 2 | 1,597 | 61.45% |
| W250117P00060000 | 2024-04-23 1:17PM EDT | 60.00 | 13.27 | 15.65 | 15.90 | 0.00 | - | 20 | 324 | 60.21% |
| W250117P00065000 | 2024-04-23 1:17PM EDT | 65.00 | 16.35 | 19.05 | 19.35 | 0.00 | - | 20 | 553 | 58.91% |
| W250117P00070000 | 2024-04-11 1:03PM EDT | 70.00 | 17.90 | 22.65 | 23.40 | 0.00 | - | 3 | 776 | 58.50% |
| W250117P00075000 | 2024-04-11 10:14AM EDT | 75.00 | 21.65 | 26.50 | 26.95 | 0.00 | - | 1 | 134 | 55.95% |
| W250117P00080000 | 2024-04-23 3:30PM EDT | 80.00 | 26.85 | 30.55 | 31.80 | 0.00 | - | 85 | 219 | 57.06% |
| W250117P00085000 | 2024-01-12 11:50AM EDT | 85.00 | 37.09 | 36.50 | 36.90 | 0.00 | - | 400 | 130 | 64.98% |
| W250117P00090000 | 2023-09-25 10:45AM EDT | 90.00 | 38.20 | 51.15 | 51.95 | 0.00 | - | 10 | 73 | 127.39% |
| W250117P00095000 | 2024-02-14 2:09PM EDT | 95.00 | 45.85 | 36.50 | 38.20 | 0.00 | - | 31 | 33 | 0.00% |
| W250117P00100000 | 2023-08-04 10:16AM EDT | 100.00 | 36.00 | 38.50 | 40.35 | 0.00 | - | 1 | 1 | 0.00% |
| W250117P00105000 | 2023-12-19 11:04AM EDT | 105.00 | 45.59 | 55.10 | 55.70 | 0.00 | - | - | 56 | 69.08% |
| W250117P00110000 | 2024-01-22 2:12PM EDT | 110.00 | 53.90 | 59.95 | 62.60 | 0.00 | - | 2 | 166 | 78.93% |
© 2024 Yahoo. All rights reserved.