Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W260116C00020000 | 2024-04-25 10:28AM EDT | 20.00 | 36.02 | 33.80 | 36.40 | 0.00 | - | 1 | 13 | 80.19% |
| W260116C00022500 | 2023-11-14 12:18PM EDT | 22.50 | 30.25 | 45.85 | 48.30 | 0.00 | - | - | 3 | 220.26% |
| W260116C00030000 | 2024-02-22 12:54PM EDT | 30.00 | 29.95 | 39.70 | 40.80 | 0.00 | - | 2 | 4 | 156.78% |
| W260116C00035000 | 2024-04-23 9:59AM EDT | 35.00 | 31.50 | 24.80 | 27.15 | 0.00 | - | 1 | 47 | 74.21% |
| W260116C00040000 | 2024-04-15 12:52PM EDT | 40.00 | 28.75 | 24.05 | 24.80 | 0.00 | - | 1 | 61 | 77.41% |
| W260116C00045000 | 2024-04-26 1:24PM EDT | 45.00 | 22.50 | 20.15 | 22.65 | -2.28 | -9.20% | 2 | 253 | 72.31% |
| W260116C00050000 | 2024-04-24 12:33PM EDT | 50.00 | 19.60 | 19.85 | 20.75 | -1.40 | -6.67% | 1 | 281 | 75.10% |
| W260116C00055000 | 2024-04-26 2:27PM EDT | 55.00 | 18.44 | 18.15 | 19.00 | -1.09 | -5.58% | 1 | 107 | 74.35% |
| W260116C00060000 | 2024-04-26 1:49PM EDT | 60.00 | 17.00 | 16.00 | 17.35 | -3.50 | -17.07% | 14 | 126 | 72.36% |
| W260116C00065000 | 2024-04-24 12:06PM EDT | 65.00 | 15.70 | 14.75 | 15.80 | 0.00 | - | 6 | 730 | 71.84% |
| W260116C00070000 | 2024-04-18 3:07PM EDT | 70.00 | 15.98 | 13.30 | 14.40 | 0.00 | - | 12 | 271 | 70.77% |
| W260116C00075000 | 2024-04-19 10:26AM EDT | 75.00 | 13.85 | 12.50 | 13.15 | 0.00 | - | 5 | 2,497 | 70.78% |
| W260116C00080000 | 2024-04-16 10:01AM EDT | 80.00 | 13.38 | 11.35 | 11.95 | 0.00 | - | 1 | 234 | 69.88% |
| W260116C00085000 | 2024-02-21 1:11PM EDT | 85.00 | 11.15 | 16.50 | 19.90 | 0.00 | - | 2 | 5 | 97.27% |
| W260116C00090000 | 2024-04-26 9:32AM EDT | 90.00 | 8.47 | 9.45 | 10.00 | -0.98 | -10.37% | 3 | 398 | 68.69% |
| W260116C00095000 | 2024-04-11 3:48PM EDT | 95.00 | 13.89 | 8.60 | 9.30 | 0.00 | - | 2 | 149 | 68.37% |
| W260116C00100000 | 2024-04-15 10:56AM EDT | 100.00 | 11.00 | 7.75 | 9.15 | 0.00 | - | 2 | 52 | 68.85% |
| W260116C00105000 | 2024-04-26 1:36PM EDT | 105.00 | 7.90 | 7.00 | 7.65 | +0.65 | +8.97% | 1 | 481 | 66.71% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W260116P00020000 | 2024-04-18 11:03AM EDT | 20.00 | 2.21 | 1.88 | 2.18 | +0.24 | +12.18% | 44 | 839 | 68.80% |
| W260116P00022500 | 2024-04-17 3:21PM EDT | 22.50 | 2.53 | 2.45 | 2.74 | 0.00 | - | 10 | 159 | 67.14% |
| W260116P00025000 | 2024-04-18 11:09AM EDT | 25.00 | 3.05 | 3.10 | 3.50 | 0.00 | - | 2 | 70 | 66.22% |
| W260116P00030000 | 2024-04-26 3:25PM EDT | 30.00 | 5.09 | 4.85 | 5.10 | +0.49 | +10.65% | 2 | 146 | 64.69% |
| W260116P00035000 | 2024-04-03 11:48AM EDT | 35.00 | 6.25 | 6.75 | 7.15 | 0.00 | - | 2 | 1,519 | 63.23% |
| W260116P00040000 | 2024-04-16 9:44AM EDT | 40.00 | 8.80 | 9.05 | 9.60 | 0.00 | - | 10 | 1,170 | 62.45% |
| W260116P00045000 | 2024-04-15 11:43AM EDT | 45.00 | 10.65 | 11.55 | 12.00 | 0.00 | - | 200 | 394 | 60.83% |
| W260116P00050000 | 2024-04-24 12:09PM EDT | 50.00 | 14.12 | 14.30 | 14.80 | 0.00 | - | 3 | 127 | 59.67% |
| W260116P00055000 | 2024-04-19 2:00PM EDT | 55.00 | 17.03 | 17.25 | 18.25 | 0.00 | - | 6 | 36 | 59.36% |
| W260116P00060000 | 2024-04-22 12:48PM EDT | 60.00 | 20.15 | 20.35 | 20.90 | 0.00 | - | 150 | 162 | 57.07% |
| W260116P00065000 | 2024-04-09 2:08PM EDT | 65.00 | 19.53 | 22.80 | 24.20 | 0.00 | - | 10 | 327 | 54.18% |
| W260116P00070000 | 2024-04-09 2:08PM EDT | 70.00 | 22.45 | 27.05 | 27.80 | 0.00 | - | 10 | 11 | 54.56% |
| W260116P00075000 | 2024-03-05 4:22PM EDT | 75.00 | 29.34 | 27.15 | 28.35 | 0.00 | - | 1 | 8 | 42.99% |
| W260116P00080000 | 2024-01-24 2:24PM EDT | 80.00 | 35.40 | 35.85 | 36.55 | 0.00 | - | - | 1 | 57.22% |
| W260116P00100000 | 2024-04-15 12:10PM EDT | 100.00 | 47.85 | 49.90 | 51.65 | 0.00 | - | 255 | 90 | 49.24% |
| W260116P00105000 | 2024-03-01 12:09PM EDT | 105.00 | 51.61 | 45.00 | 48.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.