Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W220128C00140000 | 2022-01-24 12:47PM EST | 140.00 | 12.30 | 12.10 | 18.50 | +5.50 | +80.88% | 95 | 40 | 117.43% |
| W220128C00145000 | 2022-01-24 2:14PM EST | 145.00 | 12.35 | 11.70 | 12.50 | +7.65 | +162.77% | 80 | 16 | 122.07% |
| W220128C00146000 | 2022-01-24 12:16PM EST | 146.00 | 5.20 | 11.10 | 11.80 | +0.60 | +13.04% | 81 | 4 | 121.63% |
| W220128C00147000 | 2022-01-24 1:13PM EST | 147.00 | 9.20 | 8.10 | 13.60 | +4.60 | +100.00% | 25 | 5 | 121.73% |
| W220128C00148000 | 2022-01-24 3:21PM EST | 148.00 | 9.20 | 9.30 | 11.00 | +5.60 | +155.56% | 74 | 8 | 119.82% |
| W220128C00149000 | 2022-01-24 3:22PM EST | 149.00 | 8.40 | 9.20 | 10.00 | +4.20 | +100.00% | 18 | 7 | 120.07% |
| W220128C00150000 | 2022-01-24 3:57PM EST | 150.00 | 8.97 | 8.60 | 9.90 | +5.97 | +199.00% | 199 | 60 | 123.14% |
| W220128C00152500 | 2022-01-24 2:08PM EST | 152.50 | 9.00 | 6.90 | 8.40 | +6.70 | +291.30% | 43 | 20 | 117.87% |
| W220128C00155000 | 2022-01-24 3:47PM EST | 155.00 | 7.22 | 6.30 | 7.20 | +5.73 | +384.56% | 185 | 89 | 121.61% |
| W220128C00157500 | 2022-01-24 3:44PM EST | 157.50 | 6.24 | 5.40 | 6.20 | +4.54 | +267.06% | 22 | 34 | 122.61% |
| W220128C00160000 | 2022-01-24 3:47PM EST | 160.00 | 4.78 | 4.10 | 5.30 | +3.66 | +326.79% | 502 | 35 | 119.26% |
| W220128C00162500 | 2022-01-24 1:59PM EST | 162.50 | 4.62 | 3.80 | 6.70 | +3.50 | +312.50% | 3 | 10 | 141.65% |
| W220128C00165000 | 2022-01-24 3:58PM EST | 165.00 | 3.50 | 3.10 | 4.00 | +2.65 | +311.76% | 51 | 41 | 124.66% |
| W220128C00167500 | 2022-01-24 3:54PM EST | 167.50 | 3.00 | 2.10 | 3.20 | +2.31 | +334.78% | 15 | 24 | 118.73% |
| W220128C00170000 | 2022-01-24 3:56PM EST | 170.00 | 2.60 | 2.20 | 2.80 | +2.06 | +381.48% | 34 | 42 | 125.83% |
| W220128C00172500 | 2022-01-24 3:30PM EST | 172.50 | 2.00 | 1.45 | 4.80 | +0.75 | +60.00% | 51 | 30 | 148.36% |
| W220128C00175000 | 2022-01-24 3:41PM EST | 175.00 | 1.90 | 0.95 | 1.95 | +1.35 | +245.45% | 251 | 76 | 119.68% |
| W220128C00177500 | 2022-01-24 2:28PM EST | 177.50 | 1.25 | 1.30 | 2.20 | +0.90 | +257.14% | 58 | 76 | 135.74% |
| W220128C00180000 | 2022-01-24 3:41PM EST | 180.00 | 1.40 | 0.95 | 1.45 | +1.10 | +366.67% | 36 | 79 | 128.42% |
| W220128C00182500 | 2022-01-24 1:58PM EST | 182.50 | 1.25 | 0.35 | 1.20 | +0.47 | +60.26% | 53 | 8 | 121.24% |
| W220128C00185000 | 2022-01-24 3:40PM EST | 185.00 | 1.05 | 0.35 | 1.10 | +0.75 | +250.00% | 42 | 112 | 125.98% |
| W220128C00187500 | 2022-01-24 2:07PM EST | 187.50 | 1.05 | 0.65 | 1.25 | -0.45 | -30.00% | 11 | 5 | 141.36% |
| W220128C00190000 | 2022-01-24 2:38PM EST | 190.00 | 0.65 | 0.60 | 0.95 | +0.17 | +35.42% | 94 | 345 | 141.02% |
| W220128C00192500 | 2022-01-24 3:30PM EST | 192.50 | 0.60 | 0.50 | 0.80 | +0.20 | +50.00% | 10 | 10 | 141.60% |
| W220128C00195000 | 2022-01-24 2:38PM EST | 195.00 | 0.60 | 0.45 | 0.75 | +0.50 | +500.00% | 20 | 372 | 145.12% |
| W220128C00197500 | 2022-01-18 12:11AM EST | 197.50 | 1.02 | 0.15 | 4.00 | 0.00 | - | - | 3 | 204.30% |
| W220128C00200000 | 2022-01-24 3:51PM EST | 200.00 | 0.55 | 0.35 | 0.55 | +0.50 | +1,000.00% | 87 | 54 | 148.05% |
| W220128C00202500 | 2022-01-18 12:11AM EST | 202.50 | 1.10 | 0.20 | 2.00 | 0.00 | - | 1 | 2 | 184.91% |
| W220128C00205000 | 2022-01-24 12:42PM EST | 205.00 | 0.20 | 0.15 | 0.70 | -0.35 | -63.64% | 75 | 79 | 156.93% |
| W220128C00210000 | 2022-01-24 1:13PM EST | 210.00 | 0.30 | 0.20 | 0.50 | -1.90 | -86.36% | 58 | 15 | 161.52% |
| W220128C00215000 | 2022-01-24 12:17PM EST | 215.00 | 0.10 | 0.05 | 0.40 | -0.01 | -9.09% | 139 | 35 | 159.38% |
| W220128C00220000 | 2022-01-24 2:33PM EST | 220.00 | 0.21 | 0.10 | 0.40 | -1.19 | -85.00% | 2 | 30 | 170.90% |
| W220128C00225000 | 2022-01-24 3:26PM EST | 225.00 | 0.20 | 0.05 | 0.35 | +0.10 | +100.00% | 133 | 44 | 173.63% |
| W220128C00230000 | 2022-01-24 2:14PM EST | 230.00 | 0.13 | 0.00 | 1.10 | -1.32 | -91.03% | 342 | 30 | 213.48% |
| W220128C00235000 | 2022-01-24 2:14PM EST | 235.00 | 0.15 | 0.00 | 0.35 | +0.01 | +7.14% | 3 | 3 | 186.13% |
| W220128C00240000 | 2021-12-22 3:17PM EST | 240.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 4 | 28 | 304.93% |
| W220128C00245000 | 2022-01-11 10:09AM EST | 245.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 1 | 22 | 233.20% |
| W220128C00250000 | 2022-01-24 1:11PM EST | 250.00 | 0.38 | 0.00 | 0.35 | -0.37 | -49.33% | 30 | 12 | 208.20% |
| W220128C00255000 | 2022-01-06 10:15AM EST | 255.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 110 | 333.45% |
| W220128C00260000 | 2021-12-29 9:47AM EST | 260.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | 10 | 50 | 342.38% |
| W220128C00265000 | 2021-12-27 11:42AM EST | 265.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | 4 | 9 | 351.17% |
| W220128C00270000 | 2021-12-16 1:39PM EST | 270.00 | 1.20 | 0.00 | 2.10 | 0.00 | - | - | 97 | 310.35% |
| W220128C00275000 | 2021-12-17 2:15PM EST | 275.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 367.87% |
| W220128C00280000 | 2021-12-16 12:58PM EST | 280.00 | 1.02 | 0.00 | 3.20 | 0.00 | - | - | 80 | 353.13% |
| W220128C00290000 | 2021-12-20 12:54PM EST | 290.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | - | 2 | 391.50% |
| W220128C00300000 | 2022-01-24 2:37PM EST | 300.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 72 | 13 | 220.31% |
| W220128C00310000 | 2021-12-16 9:30AM EST | 310.00 | 1.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 420.51% |
| W220128C00315000 | 2021-12-14 2:25PM EST | 315.00 | 0.85 | 0.00 | 3.10 | 0.00 | - | - | 75 | 400.39% |
| W220128C00320000 | 2022-01-10 1:24PM EST | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 62 | 239.06% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W220128P00085000 | 2022-01-24 1:53PM EST | 85.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 87 | 81 | 206.25% |
| W220128P00095000 | 2022-01-24 1:12PM EST | 95.00 | 0.25 | 0.05 | 0.10 | +0.20 | +400.00% | 20 | 37 | 192.58% |
| W220128P00100000 | 2022-01-24 3:57PM EST | 100.00 | 0.11 | 0.00 | 0.20 | -0.09 | -45.00% | 289 | 34 | 180.47% |
| W220128P00110000 | 2022-01-24 11:16AM EST | 110.00 | 0.90 | 0.10 | 1.95 | +0.35 | +63.64% | 7 | 3 | 219.82% |
| W220128P00115000 | 2022-01-24 3:40PM EST | 115.00 | 0.50 | 0.20 | 1.90 | -0.10 | -16.67% | 32 | 22 | 197.07% |
| W220128P00120000 | 2022-01-24 3:34PM EST | 120.00 | 0.70 | 0.20 | 0.75 | -0.80 | -53.33% | 195 | 5 | 144.24% |
| W220128P00125000 | 2022-01-24 2:34PM EST | 125.00 | 1.65 | 0.35 | 1.00 | -0.75 | -31.25% | 186 | 54 | 134.57% |
| W220128P00130000 | 2022-01-24 3:56PM EST | 130.00 | 1.39 | 1.05 | 1.40 | -1.81 | -56.56% | 247 | 43 | 134.08% |
| W220128P00135000 | 2022-01-24 3:42PM EST | 135.00 | 2.30 | 1.60 | 2.10 | -2.39 | -50.96% | 143 | 57 | 128.03% |
| W220128P00140000 | 2022-01-24 3:56PM EST | 140.00 | 3.10 | 2.70 | 3.10 | -3.41 | -52.38% | 581 | 127 | 125.34% |
| W220128P00145000 | 2022-01-24 3:59PM EST | 145.00 | 4.30 | 3.50 | 4.60 | -5.00 | -53.76% | 139 | 48 | 117.33% |
| W220128P00146000 | 2022-01-24 1:27PM EST | 146.00 | 8.30 | 4.20 | 5.10 | +0.10 | +1.22% | 12 | 12 | 121.29% |
| W220128P00147000 | 2022-01-24 2:45PM EST | 147.00 | 8.50 | 4.20 | 5.30 | -1.70 | -16.67% | 49 | 10 | 116.36% |
| W220128P00148000 | 2022-01-24 3:00PM EST | 148.00 | 7.10 | 4.50 | 5.90 | -2.00 | -21.98% | 27 | 8 | 117.02% |
| W220128P00149000 | 2022-01-24 3:18PM EST | 149.00 | 7.10 | 5.50 | 6.20 | -2.30 | -24.47% | 9 | 2 | 120.56% |
| W220128P00150000 | 2022-01-24 3:23PM EST | 150.00 | 7.50 | 5.30 | 7.30 | -4.63 | -38.17% | 51 | 55 | 120.43% |
| W220128P00152500 | 2022-01-24 3:55PM EST | 152.50 | 7.53 | 7.10 | 7.80 | -0.77 | -9.28% | 6 | 12 | 119.14% |
| W220128P00155000 | 2022-01-24 2:26PM EST | 155.00 | 10.40 | 8.50 | 9.20 | -3.00 | -22.39% | 82 | 71 | 119.73% |
| W220128P00157500 | 2022-01-24 1:57PM EST | 157.50 | 12.13 | 9.40 | 10.60 | +6.19 | +104.21% | 4 | 18 | 114.31% |
| W220128P00160000 | 2022-01-24 3:12PM EST | 160.00 | 14.20 | 10.70 | 12.40 | -6.00 | -29.70% | 13 | 48 | 113.16% |
| W220128P00162500 | 2022-01-20 3:34PM EST | 162.50 | 15.00 | 13.20 | 14.40 | 0.00 | - | 4 | 14 | 121.95% |
| W220128P00165000 | 2022-01-24 2:35PM EST | 165.00 | 19.60 | 15.10 | 16.10 | -2.20 | -10.09% | 2 | 29 | 121.58% |
| W220128P00167500 | 2022-01-21 10:58AM EST | 167.50 | 24.15 | 17.20 | 21.30 | 0.00 | - | 6 | 21 | 153.56% |
| W220128P00170000 | 2022-01-24 1:13PM EST | 170.00 | 24.80 | 19.20 | 20.30 | +0.70 | +2.90% | 3 | 31 | 126.44% |
| W220128P00172500 | 2022-01-19 12:37PM EST | 172.50 | 13.10 | 21.10 | 23.00 | 0.00 | - | 10 | 11 | 131.79% |
| W220128P00175000 | 2022-01-24 2:58PM EST | 175.00 | 29.10 | 23.50 | 24.70 | -4.62 | -13.70% | 1 | 27 | 130.52% |
| W220128P00177500 | 2022-01-18 12:11AM EST | 177.50 | 9.90 | 25.40 | 28.20 | 0.00 | - | 2 | 4 | 143.90% |
| W220128P00180000 | 2022-01-24 1:50PM EST | 180.00 | 30.70 | 27.80 | 30.50 | -5.51 | -15.22% | 3 | 27 | 148.54% |
| W220128P00185000 | 2022-01-24 1:10PM EST | 185.00 | 40.95 | 28.50 | 34.90 | -2.65 | -6.08% | 2 | 32 | 182.96% |
| W220128P00190000 | 2022-01-21 2:05PM EST | 190.00 | 47.12 | 34.10 | 41.30 | 0.00 | - | 6 | 36 | 127.15% |
| W220128P00195000 | 2022-01-20 10:55AM EST | 195.00 | 34.90 | 39.30 | 46.10 | 0.00 | - | 11 | 68 | 138.77% |
| W220128P00197500 | 2022-01-19 10:35AM EST | 197.50 | 38.37 | 41.00 | 47.80 | 0.00 | - | 1 | 1 | 230.71% |
| W220128P00200000 | 2022-01-24 1:10PM EST | 200.00 | 53.80 | 44.00 | 51.00 | -6.20 | -10.33% | 1 | 16 | 135.94% |
| W220128P00202500 | 2022-01-19 11:47AM EST | 202.50 | 46.03 | 46.50 | 53.50 | 0.00 | - | - | 2 | 141.02% |
| W220128P00205000 | 2022-01-19 3:48PM EST | 205.00 | 47.90 | 49.30 | 55.60 | 0.00 | - | 3 | 11 | 141.41% |
| W220128P00210000 | 2022-01-21 3:41PM EST | 210.00 | 68.55 | 54.10 | 60.60 | 0.00 | - | 2 | 43 | 138.67% |
| W220128P00215000 | 2022-01-21 2:00PM EST | 215.00 | 73.12 | 58.80 | 65.80 | 0.00 | - | 1 | 1 | 138.28% |
| W220128P00220000 | 2022-01-05 1:35PM EST | 220.00 | 50.40 | 63.60 | 71.40 | 0.00 | - | - | 20 | 173.83% |
| W220128P00225000 | 2022-01-14 2:41PM EST | 225.00 | 57.08 | 68.60 | 75.70 | 0.00 | - | 39 | 40 | 312.26% |
| W220128P00230000 | 2022-01-14 3:06PM EST | 230.00 | 60.34 | 73.70 | 80.70 | 0.00 | - | 98 | 99 | 323.78% |
| W220128P00240000 | 2021-12-23 9:52AM EST | 240.00 | 40.05 | 95.80 | 103.70 | 0.00 | - | 10 | 0 | 536.35% |
| W220128P00245000 | 2022-01-18 12:11AM EST | 245.00 | 77.80 | 88.50 | 95.60 | 0.00 | - | - | 21 | 353.27% |
| W220128P00260000 | 2022-01-20 2:41PM EST | 260.00 | 108.00 | 103.50 | 111.20 | 0.00 | - | 1 | 43 | 214.06% |
| W220128P00295000 | 2021-12-29 10:11AM EST | 295.00 | 105.35 | 138.90 | 144.70 | 0.00 | - | - | 1 | 411.72% |
| W220128P00310000 | 2022-01-21 2:16PM EST | 310.00 | 166.50 | 153.70 | 161.20 | 0.00 | - | 1 | 1 | 291.80% |
© 2022 Yahoo. All rights reserved.
