Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426C00040000 | 2024-04-25 2:28PM EDT | 40.00 | 11.37 | 11.55 | 13.05 | 0.00 | - | 1 | 1 | 354.69% |
| W240426C00043000 | 2024-04-19 12:35PM EDT | 43.00 | 10.65 | 9.00 | 10.20 | 0.00 | - | 8 | 7 | 337.50% |
| W240426C00044500 | 2024-04-19 9:58AM EDT | 44.50 | 10.00 | 6.95 | 8.50 | 0.00 | - | 2 | 2 | 219.92% |
| W240426C00045000 | 2024-04-25 2:28PM EDT | 45.00 | 6.99 | 6.60 | 7.90 | 0.00 | - | 1 | 9 | 213.67% |
| W240426C00046500 | 2024-04-26 1:11PM EDT | 46.50 | 5.74 | 4.55 | 5.80 | -1.73 | -23.16% | 2 | 2 | 186.33% |
| W240426C00049000 | 2024-04-16 2:08PM EDT | 49.00 | 6.25 | 2.35 | 3.40 | 0.00 | - | - | 2 | 135.16% |
| W240426C00049500 | 2024-04-22 9:46AM EDT | 49.50 | 4.70 | 1.45 | 3.05 | 0.00 | - | 5 | 6 | 139.26% |
| W240426C00050000 | 2024-04-26 12:10PM EDT | 50.00 | 1.89 | 1.12 | 2.68 | +0.02 | +1.07% | 30 | 205 | 137.89% |
| W240426C00051000 | 2024-04-26 2:26PM EDT | 51.00 | 0.95 | 0.60 | 2.78 | -0.10 | -9.52% | 45 | 291 | 104.10% |
| W240426C00052000 | 2024-04-26 3:47PM EDT | 52.00 | 0.14 | 0.02 | 0.35 | -0.53 | -79.10% | 557 | 515 | 32.23% |
| W240426C00053000 | 2024-04-26 3:45PM EDT | 53.00 | 0.02 | 0.00 | 0.10 | -0.34 | -94.44% | 527 | 1,357 | 38.87% |
| W240426C00054000 | 2024-04-26 1:53PM EDT | 54.00 | 0.04 | 0.00 | 0.09 | -0.13 | -76.47% | 53 | 1,499 | 59.38% |
| W240426C00055000 | 2024-04-26 2:48PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 167 | 1,891 | 54.69% |
| W240426C00056000 | 2024-04-26 2:29PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 117 | 836 | 59.38% |
| W240426C00057000 | 2024-04-26 2:57PM EDT | 57.00 | 0.02 | 0.00 | 0.08 | -0.05 | -71.43% | 16 | 395 | 97.66% |
| W240426C00058000 | 2024-04-26 2:02PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 28 | 804 | 84.38% |
| W240426C00059000 | 2024-04-26 10:24AM EDT | 59.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 583 | 114.06% |
| W240426C00060000 | 2024-04-26 3:37PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 16 | 1,816 | 115.63% |
| W240426C00061000 | 2024-04-25 2:16PM EDT | 61.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 356 | 146.88% |
| W240426C00062000 | 2024-04-26 12:58PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 335 | 125.00% |
| W240426C00063000 | 2024-04-26 1:37PM EDT | 63.00 | 0.03 | 0.00 | 0.01 | -0.04 | -57.14% | 21 | 327 | 137.50% |
| W240426C00064000 | 2024-04-24 3:45PM EDT | 64.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 118 | 190.63% |
| W240426C00065000 | 2024-04-26 12:59PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 331 | 156.25% |
| W240426C00066000 | 2024-04-26 2:28PM EDT | 66.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 20 | 247 | 214.06% |
| W240426C00067000 | 2024-04-23 10:03AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 64 | 175.00% |
| W240426C00068000 | 2024-04-23 1:47PM EDT | 68.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 13 | 93 | 237.50% |
| W240426C00069000 | 2024-04-24 12:57PM EDT | 69.00 | 0.31 | 0.00 | 0.07 | 0.00 | - | 10 | 259 | 243.75% |
| W240426C00070000 | 2024-04-23 10:59AM EDT | 70.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 61 | 253.13% |
| W240426C00071000 | 2024-04-24 12:57PM EDT | 71.00 | 0.24 | 0.00 | 0.08 | 0.00 | - | 10 | 64 | 268.75% |
| W240426C00072000 | 2024-04-26 11:15AM EDT | 72.00 | 0.02 | 0.00 | 0.06 | -0.12 | -85.71% | 13 | 97 | 268.75% |
| W240426C00073000 | 2024-04-15 11:08AM EDT | 73.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 6 | 8 | 289.06% |
| W240426C00074000 | 2024-04-23 12:00PM EDT | 74.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 8 | 537 | 287.50% |
| W240426C00075000 | 2024-04-26 1:54PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 214 | 770 | 243.75% |
| W240426C00076000 | 2024-04-15 2:41PM EDT | 76.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 22 | 306.25% |
| W240426C00077000 | 2024-04-15 10:09AM EDT | 77.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 12 | 321.88% |
| W240426C00078000 | 2024-04-12 10:22AM EDT | 78.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 335.94% |
| W240426C00079000 | 2024-04-15 12:37PM EDT | 79.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 305 | 343.75% |
| W240426C00080000 | 2024-04-22 3:25PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 439 | 287.50% |
| W240426C00081000 | 2024-04-11 2:34PM EDT | 81.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | - | 152 | 362.50% |
| W240426C00085000 | 2024-04-22 3:25PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 217 | 312.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426P00035000 | 2024-04-15 10:47AM EDT | 35.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 100 | 346.88% |
| W240426P00040000 | 2024-04-24 2:46PM EDT | 40.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 242.19% |
| W240426P00043000 | 2024-04-19 12:41PM EDT | 43.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 179.69% |
| W240426P00044000 | 2024-04-16 12:45PM EDT | 44.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | - | 6 | 156.25% |
| W240426P00044500 | 2024-04-22 10:30AM EDT | 44.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 18 | 154.69% |
| W240426P00045000 | 2024-04-26 11:12AM EDT | 45.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 140 | 145.31% |
| W240426P00045500 | 2024-04-26 9:50AM EDT | 45.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 248 | 38 | 121.88% |
| W240426P00046000 | 2024-04-26 11:12AM EDT | 46.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1 | 219 | 112.50% |
| W240426P00046500 | 2024-04-26 11:13AM EDT | 46.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 21 | 104.69% |
| W240426P00047000 | 2024-04-26 9:37AM EDT | 47.00 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 7 | 83 | 102.34% |
| W240426P00047500 | 2024-04-25 2:40PM EDT | 47.50 | 0.07 | 0.00 | 0.06 | -0.02 | -22.22% | 5 | 254 | 92.97% |
| W240426P00048000 | 2024-04-26 10:11AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 1 | 47 | 70.31% |
| W240426P00048500 | 2024-04-26 10:00AM EDT | 48.50 | 0.02 | 0.00 | 0.07 | -0.11 | -84.62% | 21 | 99 | 77.34% |
| W240426P00049000 | 2024-04-26 2:51PM EDT | 49.00 | 0.04 | 0.00 | 0.04 | -0.20 | -83.33% | 15 | 578 | 60.94% |
| W240426P00049500 | 2024-04-26 2:42PM EDT | 49.50 | 0.01 | 0.00 | 0.08 | -0.20 | -95.24% | 17 | 356 | 60.16% |
| W240426P00050000 | 2024-04-26 3:11PM EDT | 50.00 | 0.05 | 0.00 | 0.04 | -0.44 | -89.80% | 285 | 963 | 50.00% |
| W240426P00051000 | 2024-04-26 3:31PM EDT | 51.00 | 0.02 | 0.00 | 0.08 | -0.87 | -97.75% | 90 | 459 | 36.72% |
| W240426P00052000 | 2024-04-26 3:48PM EDT | 52.00 | 0.04 | 0.00 | 0.04 | -1.42 | -97.26% | 329 | 358 | 3.71% |
| W240426P00053000 | 2024-04-26 3:48PM EDT | 53.00 | 0.83 | 0.70 | 1.60 | -0.95 | -53.37% | 65 | 919 | 93.36% |
| W240426P00054000 | 2024-04-26 3:30PM EDT | 54.00 | 1.77 | 1.13 | 2.30 | -1.28 | -41.97% | 55 | 546 | 90.04% |
| W240426P00055000 | 2024-04-26 3:46PM EDT | 55.00 | 2.87 | 1.99 | 3.25 | -0.55 | -16.08% | 139 | 1,147 | 107.23% |
| W240426P00056000 | 2024-04-26 3:33PM EDT | 56.00 | 3.89 | 3.15 | 3.90 | -0.06 | -1.52% | 57 | 389 | 0.00% |
| W240426P00057000 | 2024-04-26 3:46PM EDT | 57.00 | 4.78 | 4.65 | 5.10 | -1.12 | -18.98% | 37 | 134 | 117.58% |
| W240426P00058000 | 2024-04-26 2:56PM EDT | 58.00 | 6.35 | 5.35 | 6.80 | -0.55 | -7.97% | 46 | 140 | 126.56% |
| W240426P00059000 | 2024-04-26 10:10AM EDT | 59.00 | 6.97 | 6.05 | 7.10 | -0.13 | -1.83% | 20 | 84 | 150.39% |
| W240426P00060000 | 2024-04-26 3:46PM EDT | 60.00 | 7.80 | 7.55 | 8.35 | -1.10 | -12.36% | 7 | 28 | 223.83% |
| W240426P00061000 | 2024-04-25 12:01PM EDT | 61.00 | 8.90 | 8.00 | 9.90 | 0.00 | - | 1 | 9 | 325.78% |
| W240426P00062000 | 2024-04-25 9:51AM EDT | 62.00 | 10.80 | 9.35 | 10.35 | 0.00 | - | 1 | 3 | 258.59% |
| W240426P00063000 | 2024-04-24 11:50AM EDT | 63.00 | 10.30 | 9.90 | 11.50 | 0.00 | - | 4 | 3 | 303.52% |
| W240426P00064000 | 2024-04-25 10:37AM EDT | 64.00 | 12.15 | 11.05 | 12.60 | 0.00 | - | 3 | 4 | 337.50% |
| W240426P00065000 | 2024-04-24 2:17PM EDT | 65.00 | 13.90 | 11.50 | 14.15 | 0.00 | - | 29 | 8 | 436.33% |
| W240426P00066000 | 2024-04-24 2:51PM EDT | 66.00 | 13.70 | 13.55 | 14.35 | 0.00 | - | 15 | 2 | 321.88% |
| W240426P00067000 | 2024-04-24 2:57PM EDT | 67.00 | 16.35 | 14.55 | 15.55 | +2.20 | +15.55% | 1 | 1 | 232.81% |
| W240426P00068000 | 2024-03-28 12:28PM EDT | 68.00 | 3.90 | 14.60 | 16.85 | 0.00 | - | 1 | 0 | 444.53% |
| W240426P00069000 | 2024-04-16 1:00PM EDT | 69.00 | 14.85 | 16.20 | 17.40 | 0.00 | - | 1 | 0 | 376.56% |
| W240426P00070000 | 2024-04-10 10:19AM EDT | 70.00 | 8.06 | 17.65 | 18.55 | 0.00 | - | 7 | 0 | 296.88% |
| W240426P00071000 | 2024-04-25 9:49AM EDT | 71.00 | 19.75 | 17.30 | 19.60 | 0.00 | - | 1 | 0 | 446.48% |
| W240426P00073000 | 2024-04-19 9:49AM EDT | 73.00 | 18.60 | 20.60 | 21.20 | 0.00 | - | 2 | 0 | 373.05% |
| W240426P00075000 | 2024-04-25 12:01PM EDT | 75.00 | 22.90 | 21.25 | 23.75 | 0.00 | - | 5 | 0 | 530.08% |
| W240426P00076000 | 2024-04-11 12:15PM EDT | 76.00 | 14.70 | 22.55 | 24.10 | 0.00 | - | - | 0 | 362.50% |
| W240426P00078000 | 2024-04-15 10:20AM EDT | 78.00 | 19.55 | 23.80 | 27.80 | 0.00 | - | 2 | 0 | 732.42% |
| W240426P00081000 | 2024-04-15 10:47AM EDT | 81.00 | 23.29 | 27.05 | 29.65 | 0.00 | - | 10 | 0 | 584.77% |
© 2024 Yahoo. All rights reserved.