New Zealand markets close in 2 hours 10 minutes

Wayfair Inc. (W)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.78+13.06 (+9.35%)
At close: 04:00PM EST
151.67 -1.11 (-0.73%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220128C001400002022-01-24 12:47PM EST140.0012.3012.1018.50+5.50+80.88%9540117.43%
W220128C001450002022-01-24 2:14PM EST145.0012.3511.7012.50+7.65+162.77%8016122.07%
W220128C001460002022-01-24 12:16PM EST146.005.2011.1011.80+0.60+13.04%814121.63%
W220128C001470002022-01-24 1:13PM EST147.009.208.1013.60+4.60+100.00%255121.73%
W220128C001480002022-01-24 3:21PM EST148.009.209.3011.00+5.60+155.56%748119.82%
W220128C001490002022-01-24 3:22PM EST149.008.409.2010.00+4.20+100.00%187120.07%
W220128C001500002022-01-24 3:57PM EST150.008.978.609.90+5.97+199.00%19960123.14%
W220128C001525002022-01-24 2:08PM EST152.509.006.908.40+6.70+291.30%4320117.87%
W220128C001550002022-01-24 3:47PM EST155.007.226.307.20+5.73+384.56%18589121.61%
W220128C001575002022-01-24 3:44PM EST157.506.245.406.20+4.54+267.06%2234122.61%
W220128C001600002022-01-24 3:47PM EST160.004.784.105.30+3.66+326.79%50235119.26%
W220128C001625002022-01-24 1:59PM EST162.504.623.806.70+3.50+312.50%310141.65%
W220128C001650002022-01-24 3:58PM EST165.003.503.104.00+2.65+311.76%5141124.66%
W220128C001675002022-01-24 3:54PM EST167.503.002.103.20+2.31+334.78%1524118.73%
W220128C001700002022-01-24 3:56PM EST170.002.602.202.80+2.06+381.48%3442125.83%
W220128C001725002022-01-24 3:30PM EST172.502.001.454.80+0.75+60.00%5130148.36%
W220128C001750002022-01-24 3:41PM EST175.001.900.951.95+1.35+245.45%25176119.68%
W220128C001775002022-01-24 2:28PM EST177.501.251.302.20+0.90+257.14%5876135.74%
W220128C001800002022-01-24 3:41PM EST180.001.400.951.45+1.10+366.67%3679128.42%
W220128C001825002022-01-24 1:58PM EST182.501.250.351.20+0.47+60.26%538121.24%
W220128C001850002022-01-24 3:40PM EST185.001.050.351.10+0.75+250.00%42112125.98%
W220128C001875002022-01-24 2:07PM EST187.501.050.651.25-0.45-30.00%115141.36%
W220128C001900002022-01-24 2:38PM EST190.000.650.600.95+0.17+35.42%94345141.02%
W220128C001925002022-01-24 3:30PM EST192.500.600.500.80+0.20+50.00%1010141.60%
W220128C001950002022-01-24 2:38PM EST195.000.600.450.75+0.50+500.00%20372145.12%
W220128C001975002022-01-18 12:11AM EST197.501.020.154.000.00--3204.30%
W220128C002000002022-01-24 3:51PM EST200.000.550.350.55+0.50+1,000.00%8754148.05%
W220128C002025002022-01-18 12:11AM EST202.501.100.202.000.00-12184.91%
W220128C002050002022-01-24 12:42PM EST205.000.200.150.70-0.35-63.64%7579156.93%
W220128C002100002022-01-24 1:13PM EST210.000.300.200.50-1.90-86.36%5815161.52%
W220128C002150002022-01-24 12:17PM EST215.000.100.050.40-0.01-9.09%13935159.38%
W220128C002200002022-01-24 2:33PM EST220.000.210.100.40-1.19-85.00%230170.90%
W220128C002250002022-01-24 3:26PM EST225.000.200.050.35+0.10+100.00%13344173.63%
W220128C002300002022-01-24 2:14PM EST230.000.130.001.10-1.32-91.03%34230213.48%
W220128C002350002022-01-24 2:14PM EST235.000.150.000.35+0.01+7.14%33186.13%
W220128C002400002021-12-22 3:17PM EST240.002.900.004.300.00-428304.93%
W220128C002450002022-01-11 10:09AM EST245.000.400.000.950.00-122233.20%
W220128C002500002022-01-24 1:11PM EST250.000.380.000.35-0.37-49.33%3012208.20%
W220128C002550002022-01-06 10:15AM EST255.000.750.004.300.00-2110333.45%
W220128C002600002021-12-29 9:47AM EST260.000.770.004.300.00-1050342.38%
W220128C002650002021-12-27 11:42AM EST265.000.950.004.300.00-49351.17%
W220128C002700002021-12-16 1:39PM EST270.001.200.002.100.00--97310.35%
W220128C002750002021-12-17 2:15PM EST275.002.000.004.300.00-23367.87%
W220128C002800002021-12-16 12:58PM EST280.001.020.003.200.00--80353.13%
W220128C002900002021-12-20 12:54PM EST290.001.350.004.300.00--2391.50%
W220128C003000002022-01-24 2:37PM EST300.000.030.000.05-0.17-85.00%7213220.31%
W220128C003100002021-12-16 9:30AM EST310.001.700.004.300.00--1420.51%
W220128C003150002021-12-14 2:25PM EST315.000.850.003.100.00--75400.39%
W220128C003200002022-01-10 1:24PM EST320.000.050.000.050.00-5762239.06%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220128P000850002022-01-24 1:53PM EST85.000.050.000.05-0.05-50.00%8781206.25%
W220128P000950002022-01-24 1:12PM EST95.000.250.050.10+0.20+400.00%2037192.58%
W220128P001000002022-01-24 3:57PM EST100.000.110.000.20-0.09-45.00%28934180.47%
W220128P001100002022-01-24 11:16AM EST110.000.900.101.95+0.35+63.64%73219.82%
W220128P001150002022-01-24 3:40PM EST115.000.500.201.90-0.10-16.67%3222197.07%
W220128P001200002022-01-24 3:34PM EST120.000.700.200.75-0.80-53.33%1955144.24%
W220128P001250002022-01-24 2:34PM EST125.001.650.351.00-0.75-31.25%18654134.57%
W220128P001300002022-01-24 3:56PM EST130.001.391.051.40-1.81-56.56%24743134.08%
W220128P001350002022-01-24 3:42PM EST135.002.301.602.10-2.39-50.96%14357128.03%
W220128P001400002022-01-24 3:56PM EST140.003.102.703.10-3.41-52.38%581127125.34%
W220128P001450002022-01-24 3:59PM EST145.004.303.504.60-5.00-53.76%13948117.33%
W220128P001460002022-01-24 1:27PM EST146.008.304.205.10+0.10+1.22%1212121.29%
W220128P001470002022-01-24 2:45PM EST147.008.504.205.30-1.70-16.67%4910116.36%
W220128P001480002022-01-24 3:00PM EST148.007.104.505.90-2.00-21.98%278117.02%
W220128P001490002022-01-24 3:18PM EST149.007.105.506.20-2.30-24.47%92120.56%
W220128P001500002022-01-24 3:23PM EST150.007.505.307.30-4.63-38.17%5155120.43%
W220128P001525002022-01-24 3:55PM EST152.507.537.107.80-0.77-9.28%612119.14%
W220128P001550002022-01-24 2:26PM EST155.0010.408.509.20-3.00-22.39%8271119.73%
W220128P001575002022-01-24 1:57PM EST157.5012.139.4010.60+6.19+104.21%418114.31%
W220128P001600002022-01-24 3:12PM EST160.0014.2010.7012.40-6.00-29.70%1348113.16%
W220128P001625002022-01-20 3:34PM EST162.5015.0013.2014.400.00-414121.95%
W220128P001650002022-01-24 2:35PM EST165.0019.6015.1016.10-2.20-10.09%229121.58%
W220128P001675002022-01-21 10:58AM EST167.5024.1517.2021.300.00-621153.56%
W220128P001700002022-01-24 1:13PM EST170.0024.8019.2020.30+0.70+2.90%331126.44%
W220128P001725002022-01-19 12:37PM EST172.5013.1021.1023.000.00-1011131.79%
W220128P001750002022-01-24 2:58PM EST175.0029.1023.5024.70-4.62-13.70%127130.52%
W220128P001775002022-01-18 12:11AM EST177.509.9025.4028.200.00-24143.90%
W220128P001800002022-01-24 1:50PM EST180.0030.7027.8030.50-5.51-15.22%327148.54%
W220128P001850002022-01-24 1:10PM EST185.0040.9528.5034.90-2.65-6.08%232182.96%
W220128P001900002022-01-21 2:05PM EST190.0047.1234.1041.300.00-636127.15%
W220128P001950002022-01-20 10:55AM EST195.0034.9039.3046.100.00-1168138.77%
W220128P001975002022-01-19 10:35AM EST197.5038.3741.0047.800.00-11230.71%
W220128P002000002022-01-24 1:10PM EST200.0053.8044.0051.00-6.20-10.33%116135.94%
W220128P002025002022-01-19 11:47AM EST202.5046.0346.5053.500.00--2141.02%
W220128P002050002022-01-19 3:48PM EST205.0047.9049.3055.600.00-311141.41%
W220128P002100002022-01-21 3:41PM EST210.0068.5554.1060.600.00-243138.67%
W220128P002150002022-01-21 2:00PM EST215.0073.1258.8065.800.00-11138.28%
W220128P002200002022-01-05 1:35PM EST220.0050.4063.6071.400.00--20173.83%
W220128P002250002022-01-14 2:41PM EST225.0057.0868.6075.700.00-3940312.26%
W220128P002300002022-01-14 3:06PM EST230.0060.3473.7080.700.00-9899323.78%
W220128P002400002021-12-23 9:52AM EST240.0040.0595.80103.700.00-100536.35%
W220128P002450002022-01-18 12:11AM EST245.0077.8088.5095.600.00--21353.27%
W220128P002600002022-01-20 2:41PM EST260.00108.00103.50111.200.00-143214.06%
W220128P002950002021-12-29 10:11AM EST295.00105.35138.90144.700.00--1411.72%
W220128P003100002022-01-21 2:16PM EST310.00166.50153.70161.200.00-11291.80%