Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240517C00035000 | 2024-04-30 9:48AM EDT | 2024-05-17 | 38.65 | 34.00 | 37.75 | +21.15 | +120.86% | 1 | 77 | 239.84% |
| W240531C00035000 | 2024-04-19 3:53PM EDT | 2024-05-31 | 19.10 | 33.90 | 37.75 | 0.00 | - | 30 | 30 | 135.94% |
| W240621C00035000 | 2024-04-17 11:27AM EDT | 2024-06-21 | 21.28 | 34.10 | 37.45 | 0.00 | - | 7 | 40 | 89.06% |
| W240816C00035000 | 2024-04-04 10:44AM EDT | 2024-08-16 | 31.55 | 27.50 | 31.30 | 0.00 | - | 55 | 47 | 0.00% |
| W240920C00035000 | 2024-04-17 11:15AM EDT | 2024-09-20 | 23.01 | 34.80 | 38.45 | 0.00 | - | - | 5 | 83.11% |
| W241115C00035000 | 2024-03-25 10:26AM EDT | 2024-11-15 | 32.82 | 22.05 | 23.15 | 0.00 | - | 2 | 2 | 0.00% |
| W250117C00035000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 32.15 | 37.25 | 39.20 | 0.00 | - | 1 | 123 | 81.24% |
| W250620C00035000 | 2024-02-29 3:51PM EDT | 2025-06-20 | 31.67 | 36.05 | 39.20 | 0.00 | - | 6 | 17 | 58.59% |
| W251219C00035000 | 2024-04-10 9:40AM EDT | 2025-12-19 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 821 | 0.00% |
| W260116C00035000 | 2024-05-06 10:31AM EDT | 2026-01-16 | 37.50 | 41.80 | 43.85 | 0.00 | - | 1 | 47 | 79.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510P00035000 | 2024-05-03 10:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 64 | 687.50% |
| W240517P00035000 | 2024-05-10 2:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.49 | 0.00 | - | 52 | 1,962 | 258.79% |
| W240524P00035000 | 2024-05-03 2:23PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.31 | 0.00 | - | 10 | 14 | 175.00% |
| W240531P00035000 | 2024-05-03 10:36AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.73 | 0.00 | - | 5 | 69 | 167.97% |
| W240607P00035000 | 2024-05-02 9:49AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 118.56% |
| W240621P00035000 | 2024-05-07 1:54PM EDT | 2024-06-21 | 0.39 | 0.02 | 0.21 | +0.35 | +875.00% | 1 | 1,359 | 98.63% |
| W240719P00035000 | 2024-05-08 12:50PM EDT | 2024-07-19 | 0.13 | 0.05 | 0.10 | 0.00 | - | 6 | 19 | 72.27% |
| W240816P00035000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 0.25 | 0.13 | 0.25 | -0.10 | -28.57% | 1 | 437 | 70.41% |
| W240920P00035000 | 2024-04-15 12:01PM EDT | 2024-09-20 | 1.45 | 0.25 | 0.52 | 0.00 | - | 6 | 35 | 68.80% |
| W241115P00035000 | 2024-05-03 3:38PM EDT | 2024-11-15 | 1.24 | 0.67 | 1.04 | 0.00 | - | 3 | 41 | 68.85% |
| W241220P00035000 | 2024-04-30 9:43AM EDT | 2024-12-20 | 3.02 | 0.97 | 1.13 | 0.00 | - | 1 | 6 | 66.60% |
| W250117P00035000 | 2024-05-10 11:33AM EDT | 2025-01-17 | 1.21 | 1.16 | 1.33 | +0.03 | +2.54% | 21 | 7,915 | 65.72% |
| W250620P00035000 | 2024-05-03 3:08PM EDT | 2025-06-20 | 3.25 | 2.32 | 2.62 | 0.00 | - | 2 | 755 | 63.77% |
| W251219P00035000 | 2024-05-10 2:15PM EDT | 2025-12-19 | 3.85 | 3.50 | 4.15 | +0.17 | +4.62% | 19 | 1,010 | 62.16% |
| W260116P00035000 | 2024-05-09 1:01PM EDT | 2026-01-16 | 4.00 | 3.60 | 4.20 | 0.00 | - | 77 | 1,505 | 61.21% |
© 2024 Yahoo. All rights reserved.