Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426C00045000 | 2024-04-22 9:38AM EDT | 2024-04-26 | 8.53 | 6.45 | 9.60 | 0.00 | - | 8 | 9 | 109.77% |
| W240503C00045000 | 2024-04-22 9:38AM EDT | 2024-05-03 | 9.53 | 7.90 | 10.30 | 0.00 | - | 8 | 13 | 122.17% |
| W240517C00045000 | 2024-04-24 10:17AM EDT | 2024-05-17 | 10.95 | 8.70 | 10.05 | +0.65 | +6.31% | 1 | 6,443 | 86.33% |
| W240531C00045000 | 2024-04-19 3:53PM EDT | 2024-05-31 | 10.47 | 9.45 | 10.50 | 0.00 | - | 30 | 30 | 80.66% |
| W240621C00045000 | 2024-04-16 11:46AM EDT | 2024-06-21 | 11.05 | 10.10 | 11.40 | 0.00 | - | 1 | 305 | 76.51% |
| W240719C00045000 | 2024-04-24 12:45PM EDT | 2024-07-19 | 11.35 | 9.65 | 11.80 | -6.89 | -37.77% | 1 | 3 | 62.72% |
| W240816C00045000 | 2024-04-24 11:42AM EDT | 2024-08-16 | 12.85 | 12.85 | 14.95 | -1.60 | -11.07% | 2 | 17 | 86.91% |
| W241115C00045000 | 2024-04-17 12:09PM EDT | 2024-11-15 | 17.30 | 14.60 | 16.40 | 0.00 | - | 8 | 15 | 76.81% |
| W241220C00045000 | 2024-03-01 3:21PM EDT | 2024-12-20 | 23.35 | 27.55 | 28.90 | 0.00 | - | 1 | 1 | 163.09% |
| W250117C00045000 | 2024-03-26 1:54PM EDT | 2025-01-17 | 27.60 | 16.60 | 18.70 | 0.00 | - | 1 | 148 | 81.20% |
| W250620C00045000 | 2024-03-01 4:05PM EDT | 2025-06-20 | 26.98 | 31.85 | 32.70 | 0.00 | - | 20 | 37 | 148.51% |
| W251219C00045000 | 2024-02-28 11:20AM EDT | 2025-12-19 | 28.50 | 33.35 | 35.90 | 0.00 | - | 3 | 46 | 137.61% |
| W260116C00045000 | 2024-04-17 3:18PM EDT | 2026-01-16 | 24.78 | 22.60 | 23.50 | 0.00 | - | 1 | 253 | 76.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426P00045000 | 2024-04-24 2:56PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.09 | 0.00 | - | 16 | 141 | 93.75% |
| W240503P00045000 | 2024-04-24 3:17PM EDT | 2024-05-03 | 1.00 | 0.94 | 1.05 | +0.55 | +122.22% | 52 | 92 | 114.06% |
| W240510P00045000 | 2024-04-24 2:39PM EDT | 2024-05-10 | 1.33 | 1.19 | 1.28 | +0.72 | +118.03% | 22 | 20 | 95.51% |
| W240517P00045000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.47 | 1.42 | 1.51 | +0.78 | +113.04% | 6 | 7,093 | 86.57% |
| W240524P00045000 | 2024-04-24 2:28PM EDT | 2024-05-24 | 1.75 | 1.49 | 1.88 | -0.08 | -4.37% | 11 | 35 | 81.20% |
| W240531P00045000 | 2024-04-23 9:53AM EDT | 2024-05-31 | 1.15 | 1.58 | 2.17 | 0.00 | - | 5 | 36 | 77.15% |
| W240621P00045000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 2.47 | 2.48 | 2.60 | +0.92 | +59.35% | 17 | 1,051 | 72.19% |
| W240719P00045000 | 2024-04-24 3:36PM EDT | 2024-07-19 | 3.10 | 3.10 | 3.25 | +1.12 | +56.57% | 51 | 150 | 67.21% |
| W240816P00045000 | 2024-04-24 1:40PM EDT | 2024-08-16 | 4.10 | 4.20 | 4.35 | +1.10 | +36.67% | 114 | 1,938 | 69.80% |
| W240920P00045000 | 2024-04-18 9:52AM EDT | 2024-09-20 | 4.40 | 4.85 | 5.15 | 0.00 | - | 1 | 1,249 | 67.53% |
| W241115P00045000 | 2024-04-24 11:42AM EDT | 2024-11-15 | 6.20 | 6.25 | 6.45 | -0.20 | -3.13% | 150 | 1,649 | 67.70% |
| W241220P00045000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 7.00 | 6.75 | 6.95 | +1.95 | +38.61% | 12 | 175 | 66.03% |
| W250117P00045000 | 2024-04-23 9:47AM EDT | 2025-01-17 | 6.18 | 7.10 | 7.40 | 0.00 | - | 1 | 5,033 | 65.09% |
| W250620P00045000 | 2024-04-16 2:11PM EDT | 2025-06-20 | 8.90 | 9.20 | 9.45 | 0.00 | - | 2 | 10 | 62.67% |
| W251219P00045000 | 2024-04-24 1:08PM EDT | 2025-12-19 | 11.28 | 11.15 | 11.65 | +2.08 | +22.61% | 2 | 94 | 61.48% |
| W260116P00045000 | 2024-04-15 11:43AM EDT | 2026-01-16 | 10.65 | 11.45 | 11.95 | 0.00 | - | 200 | 394 | 61.40% |
© 2024 Yahoo. All rights reserved.