New Zealand markets closed

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.32+1.76 (+4.04%)
At close: 04:00PM EDT
45.50 +0.18 (+0.40%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220708C000410002022-07-01 10:03AM EDT41.004.904.905.20+0.30+6.52%1295.12%
W220708C000420002022-06-30 9:58AM EDT42.004.10--0.00---0.00%
W220708C000430002022-07-01 9:41AM EDT43.003.703.403.70+1.00+37.04%1390.14%
W220708C000440002022-06-29 11:19AM EDT44.002.552.803.00-2.95-53.64%05588.28%
W220708C000450002022-07-01 3:45PM EDT45.002.222.252.45+0.32+16.84%11411887.70%
W220708C000455002022-07-01 3:46PM EDT45.502.022.002.20-0.48-19.20%134287.30%
W220708C000460002022-07-01 3:43PM EDT46.001.801.751.95-0.15-7.69%603386.23%
W220708C000465002022-07-01 3:43PM EDT46.501.581.551.70+0.33+26.40%121485.35%
W220708C000470002022-07-01 3:45PM EDT47.001.361.351.55+0.28+25.93%542385.84%
W220708C000475002022-07-01 3:46PM EDT47.501.201.201.35-0.15-11.11%452685.64%
W220708C000480002022-07-01 3:46PM EDT48.001.051.051.20-1.81-63.29%286485.84%
W220708C000485002022-07-01 11:19AM EDT48.500.850.901.05-2.15-71.67%72885.35%
W220708C000490002022-07-01 3:33PM EDT49.000.840.800.90-0.36-30.00%284685.35%
W220708C000495002022-07-01 11:19AM EDT49.500.650.700.80-1.75-72.92%74285.94%
W220708C000500002022-07-01 3:33PM EDT50.000.650.600.70+0.10+18.18%137085.94%
W220708C000510002022-07-01 2:49PM EDT51.000.500.400.55-0.25-33.33%81185.45%
W220708C000515002022-07-01 3:54PM EDT51.500.400.400.55-0.23-36.51%21089.84%
W220708C000520002022-07-01 3:40PM EDT52.000.300.300.45-0.45-60.00%31787.40%
W220708C000530002022-07-01 2:58PM EDT53.000.300.250.35-0.95-76.00%32889.65%
W220708C000540002022-07-01 3:33PM EDT54.000.240.150.30-0.16-40.00%11990.23%
W220708C000550002022-07-01 1:42PM EDT55.000.150.150.25-0.09-37.50%456494.53%
W220708C000560002022-06-30 12:58PM EDT56.000.190.150.25-0.06-24.00%248100.98%
W220708C000570002022-07-01 2:55PM EDT57.000.100.100.15-0.40-80.00%256997.27%
W220708C000580002022-06-30 3:14PM EDT58.000.170.050.150.00-146598.83%
W220708C000590002022-06-30 2:52PM EDT59.000.110.050.150.00-2391,172104.30%
W220708C000600002022-07-01 11:53AM EDT60.000.060.050.15-0.08-57.14%133109.77%
W220708C000610002022-07-01 12:45PM EDT61.000.050.000.15-2.75-98.21%6016109.38%
W220708C000620002022-07-01 12:42PM EDT62.000.050.000.200.00-6141119.92%
W220708C000630002022-07-01 1:16PM EDT63.000.080.050.15-0.16-66.67%2065124.61%
W220708C000640002022-06-27 2:51PM EDT64.001.150.000.200.00--1129.69%
W220708C000650002022-06-30 10:33AM EDT65.000.050.000.100.00-528120.70%
W220708C000660002022-06-28 9:32AM EDT66.000.700.000.200.00-11138.67%
W220708C000670002022-06-28 10:01AM EDT67.000.400.000.200.00-22143.36%
W220708C000700002022-07-01 2:40PM EDT70.000.040.000.05-0.05-55.56%5358129.69%
W220708C000750002022-06-28 10:02AM EDT75.000.110.000.200.00-47123175.78%
W220708C000760002022-06-27 10:49AM EDT76.000.150.000.200.00--1179.69%
W220708C000800002022-06-24 3:57PM EDT80.000.300.000.050.00-1035162.50%
W220708C000850002022-07-01 2:23PM EDT85.000.050.000.050.00-134176.56%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220708P000250002022-06-29 10:59AM EDT25.000.050.000.050.00-40108181.25%
W220708P000300002022-07-01 9:49AM EDT30.000.050.000.050.00-2599129.69%
W220708P000350002022-07-01 3:39PM EDT35.000.130.100.15-0.15-53.57%4067112.50%
W220708P000380002022-07-01 3:29PM EDT38.000.330.250.40-0.37-52.86%6121104.49%
W220708P000390002022-07-01 1:33PM EDT39.000.550.350.45-0.25-31.25%12299.12%
W220708P000400002022-07-01 12:34PM EDT40.000.750.500.60-0.40-34.78%54767597.46%
W220708P000410002022-07-01 3:43PM EDT41.000.710.650.80-0.33-31.73%17494.82%
W220708P000415002022-06-30 10:12AM EDT41.501.50--0.00---0.00%
W220708P000420002022-06-30 12:07PM EDT42.001.37--0.00---0.00%
W220708P000430002022-07-01 3:57PM EDT43.001.201.151.30-1.00-45.45%2433389.94%
W220708P000435002022-06-30 3:59PM EDT43.502.481.351.450.00-41889.36%
W220708P000440002022-07-01 3:55PM EDT44.001.551.501.65-1.00-39.22%7810588.09%
W220708P000445002022-07-01 11:31AM EDT44.502.251.701.90+0.10+4.65%117288.18%
W220708P000450002022-07-01 3:55PM EDT45.002.021.952.10-0.93-31.53%18429287.50%
W220708P000455002022-07-01 3:55PM EDT45.502.272.202.35-1.11-32.84%1114087.11%
W220708P000460002022-07-01 3:22PM EDT46.002.672.402.65-0.33-11.00%744386.04%
W220708P000465002022-07-01 3:19PM EDT46.502.902.702.90+0.80+38.10%106485.16%
W220708P000470002022-07-01 3:39PM EDT47.003.133.003.20-0.52-14.25%375184.67%
W220708P000475002022-06-30 2:18PM EDT47.504.00--0.00---0.00%
W220708P000480002022-07-01 10:26AM EDT48.004.753.603.90-0.75-13.64%31483.50%
W220708P000485002022-07-01 10:22AM EDT48.504.404.004.30-0.76-14.73%23485.16%
W220708P000490002022-07-01 12:02PM EDT49.005.534.404.70+0.20+3.75%45186.33%
W220708P000495002022-07-01 9:59AM EDT49.505.404.805.10+1.60+42.11%21586.91%
W220708P000500002022-07-01 3:49PM EDT50.005.425.205.50-0.18-3.21%5815587.01%
W220708P000510002022-06-29 10:04AM EDT51.003.606.006.400.00-72888.18%
W220708P000515002022-06-29 3:01PM EDT51.505.056.406.900.00-13789.55%
W220708P000520002022-07-01 11:51AM EDT52.008.086.907.20+0.65+8.75%210187.11%
W220708P000530002022-06-29 2:34PM EDT53.008.157.808.10+2.22+37.44%11987.11%
W220708P000540002022-06-30 11:05AM EDT54.009.008.709.100.00-11689.65%
W220708P000550002022-07-01 3:29PM EDT55.0010.089.7010.00-0.22-2.14%52091.02%
W220708P000560002022-06-28 11:40AM EDT56.005.2010.7011.100.00-222103.13%
W220708P000570002022-06-30 12:43PM EDT57.0011.5011.6012.000.00-22696.48%
W220708P000580002022-06-29 2:33PM EDT58.0010.2012.6012.900.00-13492.97%
W220708P000590002022-06-28 9:37AM EDT59.005.6013.6013.900.00-2598.44%
W220708P000600002022-06-30 2:52PM EDT60.0015.8014.6014.900.00-119103.13%
W220708P000620002022-06-24 1:24PM EDT62.006.5016.6016.900.00-109113.28%
W220708P000630002022-06-29 10:03AM EDT63.0013.7017.5018.000.00-1218117.97%
W220708P000650002022-06-24 12:23PM EDT65.008.7719.3020.000.00-51167.19%
W220708P000700002022-06-28 11:31AM EDT70.0017.2524.4025.100.00-20148.05%
W220708P000720002022-06-28 11:57AM EDT72.0019.7026.3027.100.00-21132.81%
W220708P000750002022-06-02 2:13PM EDT75.0013.8428.8030.100.00--8226.95%
W220708P000800002022-06-28 11:33AM EDT80.0027.1634.0035.300.00-23269.73%