Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W220708C00041000 | 2022-07-01 10:03AM EDT | 41.00 | 4.90 | 4.90 | 5.20 | +0.30 | +6.52% | 1 | 2 | 95.12% |
| W220708C00042000 | 2022-06-30 9:58AM EDT | 42.00 | 4.10 | - | - | 0.00 | - | - | - | 0.00% |
| W220708C00043000 | 2022-07-01 9:41AM EDT | 43.00 | 3.70 | 3.40 | 3.70 | +1.00 | +37.04% | 1 | 3 | 90.14% |
| W220708C00044000 | 2022-06-29 11:19AM EDT | 44.00 | 2.55 | 2.80 | 3.00 | -2.95 | -53.64% | 0 | 55 | 88.28% |
| W220708C00045000 | 2022-07-01 3:45PM EDT | 45.00 | 2.22 | 2.25 | 2.45 | +0.32 | +16.84% | 114 | 118 | 87.70% |
| W220708C00045500 | 2022-07-01 3:46PM EDT | 45.50 | 2.02 | 2.00 | 2.20 | -0.48 | -19.20% | 13 | 42 | 87.30% |
| W220708C00046000 | 2022-07-01 3:43PM EDT | 46.00 | 1.80 | 1.75 | 1.95 | -0.15 | -7.69% | 60 | 33 | 86.23% |
| W220708C00046500 | 2022-07-01 3:43PM EDT | 46.50 | 1.58 | 1.55 | 1.70 | +0.33 | +26.40% | 12 | 14 | 85.35% |
| W220708C00047000 | 2022-07-01 3:45PM EDT | 47.00 | 1.36 | 1.35 | 1.55 | +0.28 | +25.93% | 54 | 23 | 85.84% |
| W220708C00047500 | 2022-07-01 3:46PM EDT | 47.50 | 1.20 | 1.20 | 1.35 | -0.15 | -11.11% | 45 | 26 | 85.64% |
| W220708C00048000 | 2022-07-01 3:46PM EDT | 48.00 | 1.05 | 1.05 | 1.20 | -1.81 | -63.29% | 28 | 64 | 85.84% |
| W220708C00048500 | 2022-07-01 11:19AM EDT | 48.50 | 0.85 | 0.90 | 1.05 | -2.15 | -71.67% | 7 | 28 | 85.35% |
| W220708C00049000 | 2022-07-01 3:33PM EDT | 49.00 | 0.84 | 0.80 | 0.90 | -0.36 | -30.00% | 28 | 46 | 85.35% |
| W220708C00049500 | 2022-07-01 11:19AM EDT | 49.50 | 0.65 | 0.70 | 0.80 | -1.75 | -72.92% | 7 | 42 | 85.94% |
| W220708C00050000 | 2022-07-01 3:33PM EDT | 50.00 | 0.65 | 0.60 | 0.70 | +0.10 | +18.18% | 13 | 70 | 85.94% |
| W220708C00051000 | 2022-07-01 2:49PM EDT | 51.00 | 0.50 | 0.40 | 0.55 | -0.25 | -33.33% | 8 | 11 | 85.45% |
| W220708C00051500 | 2022-07-01 3:54PM EDT | 51.50 | 0.40 | 0.40 | 0.55 | -0.23 | -36.51% | 2 | 10 | 89.84% |
| W220708C00052000 | 2022-07-01 3:40PM EDT | 52.00 | 0.30 | 0.30 | 0.45 | -0.45 | -60.00% | 3 | 17 | 87.40% |
| W220708C00053000 | 2022-07-01 2:58PM EDT | 53.00 | 0.30 | 0.25 | 0.35 | -0.95 | -76.00% | 3 | 28 | 89.65% |
| W220708C00054000 | 2022-07-01 3:33PM EDT | 54.00 | 0.24 | 0.15 | 0.30 | -0.16 | -40.00% | 1 | 19 | 90.23% |
| W220708C00055000 | 2022-07-01 1:42PM EDT | 55.00 | 0.15 | 0.15 | 0.25 | -0.09 | -37.50% | 45 | 64 | 94.53% |
| W220708C00056000 | 2022-06-30 12:58PM EDT | 56.00 | 0.19 | 0.15 | 0.25 | -0.06 | -24.00% | 2 | 48 | 100.98% |
| W220708C00057000 | 2022-07-01 2:55PM EDT | 57.00 | 0.10 | 0.10 | 0.15 | -0.40 | -80.00% | 25 | 69 | 97.27% |
| W220708C00058000 | 2022-06-30 3:14PM EDT | 58.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 14 | 65 | 98.83% |
| W220708C00059000 | 2022-06-30 2:52PM EDT | 59.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 239 | 1,172 | 104.30% |
| W220708C00060000 | 2022-07-01 11:53AM EDT | 60.00 | 0.06 | 0.05 | 0.15 | -0.08 | -57.14% | 1 | 33 | 109.77% |
| W220708C00061000 | 2022-07-01 12:45PM EDT | 61.00 | 0.05 | 0.00 | 0.15 | -2.75 | -98.21% | 60 | 16 | 109.38% |
| W220708C00062000 | 2022-07-01 12:42PM EDT | 62.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 61 | 41 | 119.92% |
| W220708C00063000 | 2022-07-01 1:16PM EDT | 63.00 | 0.08 | 0.05 | 0.15 | -0.16 | -66.67% | 20 | 65 | 124.61% |
| W220708C00064000 | 2022-06-27 2:51PM EDT | 64.00 | 1.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 129.69% |
| W220708C00065000 | 2022-06-30 10:33AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 28 | 120.70% |
| W220708C00066000 | 2022-06-28 9:32AM EDT | 66.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 138.67% |
| W220708C00067000 | 2022-06-28 10:01AM EDT | 67.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 143.36% |
| W220708C00070000 | 2022-07-01 2:40PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 53 | 58 | 129.69% |
| W220708C00075000 | 2022-06-28 10:02AM EDT | 75.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 47 | 123 | 175.78% |
| W220708C00076000 | 2022-06-27 10:49AM EDT | 76.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 179.69% |
| W220708C00080000 | 2022-06-24 3:57PM EDT | 80.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 162.50% |
| W220708C00085000 | 2022-07-01 2:23PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 176.56% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W220708P00025000 | 2022-06-29 10:59AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 108 | 181.25% |
| W220708P00030000 | 2022-07-01 9:49AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 99 | 129.69% |
| W220708P00035000 | 2022-07-01 3:39PM EDT | 35.00 | 0.13 | 0.10 | 0.15 | -0.15 | -53.57% | 40 | 67 | 112.50% |
| W220708P00038000 | 2022-07-01 3:29PM EDT | 38.00 | 0.33 | 0.25 | 0.40 | -0.37 | -52.86% | 61 | 21 | 104.49% |
| W220708P00039000 | 2022-07-01 1:33PM EDT | 39.00 | 0.55 | 0.35 | 0.45 | -0.25 | -31.25% | 12 | 2 | 99.12% |
| W220708P00040000 | 2022-07-01 12:34PM EDT | 40.00 | 0.75 | 0.50 | 0.60 | -0.40 | -34.78% | 547 | 675 | 97.46% |
| W220708P00041000 | 2022-07-01 3:43PM EDT | 41.00 | 0.71 | 0.65 | 0.80 | -0.33 | -31.73% | 17 | 4 | 94.82% |
| W220708P00041500 | 2022-06-30 10:12AM EDT | 41.50 | 1.50 | - | - | 0.00 | - | - | - | 0.00% |
| W220708P00042000 | 2022-06-30 12:07PM EDT | 42.00 | 1.37 | - | - | 0.00 | - | - | - | 0.00% |
| W220708P00043000 | 2022-07-01 3:57PM EDT | 43.00 | 1.20 | 1.15 | 1.30 | -1.00 | -45.45% | 24 | 333 | 89.94% |
| W220708P00043500 | 2022-06-30 3:59PM EDT | 43.50 | 2.48 | 1.35 | 1.45 | 0.00 | - | 4 | 18 | 89.36% |
| W220708P00044000 | 2022-07-01 3:55PM EDT | 44.00 | 1.55 | 1.50 | 1.65 | -1.00 | -39.22% | 78 | 105 | 88.09% |
| W220708P00044500 | 2022-07-01 11:31AM EDT | 44.50 | 2.25 | 1.70 | 1.90 | +0.10 | +4.65% | 11 | 72 | 88.18% |
| W220708P00045000 | 2022-07-01 3:55PM EDT | 45.00 | 2.02 | 1.95 | 2.10 | -0.93 | -31.53% | 184 | 292 | 87.50% |
| W220708P00045500 | 2022-07-01 3:55PM EDT | 45.50 | 2.27 | 2.20 | 2.35 | -1.11 | -32.84% | 111 | 40 | 87.11% |
| W220708P00046000 | 2022-07-01 3:22PM EDT | 46.00 | 2.67 | 2.40 | 2.65 | -0.33 | -11.00% | 74 | 43 | 86.04% |
| W220708P00046500 | 2022-07-01 3:19PM EDT | 46.50 | 2.90 | 2.70 | 2.90 | +0.80 | +38.10% | 10 | 64 | 85.16% |
| W220708P00047000 | 2022-07-01 3:39PM EDT | 47.00 | 3.13 | 3.00 | 3.20 | -0.52 | -14.25% | 37 | 51 | 84.67% |
| W220708P00047500 | 2022-06-30 2:18PM EDT | 47.50 | 4.00 | - | - | 0.00 | - | - | - | 0.00% |
| W220708P00048000 | 2022-07-01 10:26AM EDT | 48.00 | 4.75 | 3.60 | 3.90 | -0.75 | -13.64% | 3 | 14 | 83.50% |
| W220708P00048500 | 2022-07-01 10:22AM EDT | 48.50 | 4.40 | 4.00 | 4.30 | -0.76 | -14.73% | 2 | 34 | 85.16% |
| W220708P00049000 | 2022-07-01 12:02PM EDT | 49.00 | 5.53 | 4.40 | 4.70 | +0.20 | +3.75% | 4 | 51 | 86.33% |
| W220708P00049500 | 2022-07-01 9:59AM EDT | 49.50 | 5.40 | 4.80 | 5.10 | +1.60 | +42.11% | 2 | 15 | 86.91% |
| W220708P00050000 | 2022-07-01 3:49PM EDT | 50.00 | 5.42 | 5.20 | 5.50 | -0.18 | -3.21% | 58 | 155 | 87.01% |
| W220708P00051000 | 2022-06-29 10:04AM EDT | 51.00 | 3.60 | 6.00 | 6.40 | 0.00 | - | 7 | 28 | 88.18% |
| W220708P00051500 | 2022-06-29 3:01PM EDT | 51.50 | 5.05 | 6.40 | 6.90 | 0.00 | - | 1 | 37 | 89.55% |
| W220708P00052000 | 2022-07-01 11:51AM EDT | 52.00 | 8.08 | 6.90 | 7.20 | +0.65 | +8.75% | 2 | 101 | 87.11% |
| W220708P00053000 | 2022-06-29 2:34PM EDT | 53.00 | 8.15 | 7.80 | 8.10 | +2.22 | +37.44% | 1 | 19 | 87.11% |
| W220708P00054000 | 2022-06-30 11:05AM EDT | 54.00 | 9.00 | 8.70 | 9.10 | 0.00 | - | 1 | 16 | 89.65% |
| W220708P00055000 | 2022-07-01 3:29PM EDT | 55.00 | 10.08 | 9.70 | 10.00 | -0.22 | -2.14% | 5 | 20 | 91.02% |
| W220708P00056000 | 2022-06-28 11:40AM EDT | 56.00 | 5.20 | 10.70 | 11.10 | 0.00 | - | 2 | 22 | 103.13% |
| W220708P00057000 | 2022-06-30 12:43PM EDT | 57.00 | 11.50 | 11.60 | 12.00 | 0.00 | - | 2 | 26 | 96.48% |
| W220708P00058000 | 2022-06-29 2:33PM EDT | 58.00 | 10.20 | 12.60 | 12.90 | 0.00 | - | 1 | 34 | 92.97% |
| W220708P00059000 | 2022-06-28 9:37AM EDT | 59.00 | 5.60 | 13.60 | 13.90 | 0.00 | - | 2 | 5 | 98.44% |
| W220708P00060000 | 2022-06-30 2:52PM EDT | 60.00 | 15.80 | 14.60 | 14.90 | 0.00 | - | 1 | 19 | 103.13% |
| W220708P00062000 | 2022-06-24 1:24PM EDT | 62.00 | 6.50 | 16.60 | 16.90 | 0.00 | - | 10 | 9 | 113.28% |
| W220708P00063000 | 2022-06-29 10:03AM EDT | 63.00 | 13.70 | 17.50 | 18.00 | 0.00 | - | 12 | 18 | 117.97% |
| W220708P00065000 | 2022-06-24 12:23PM EDT | 65.00 | 8.77 | 19.30 | 20.00 | 0.00 | - | 5 | 1 | 167.19% |
| W220708P00070000 | 2022-06-28 11:31AM EDT | 70.00 | 17.25 | 24.40 | 25.10 | 0.00 | - | 2 | 0 | 148.05% |
| W220708P00072000 | 2022-06-28 11:57AM EDT | 72.00 | 19.70 | 26.30 | 27.10 | 0.00 | - | 2 | 1 | 132.81% |
| W220708P00075000 | 2022-06-02 2:13PM EDT | 75.00 | 13.84 | 28.80 | 30.10 | 0.00 | - | - | 8 | 226.95% |
| W220708P00080000 | 2022-06-28 11:33AM EDT | 80.00 | 27.16 | 34.00 | 35.30 | 0.00 | - | 2 | 3 | 269.73% |
© 2022 Yahoo. All rights reserved.
