Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426C00050000 | 2024-04-25 9:52AM EDT | 2024-04-26 | 1.81 | 2.32 | 2.64 | -3.09 | -63.06% | 3 | 201 | 88.09% |
| W240503C00050000 | 2024-04-24 2:32PM EDT | 2024-05-03 | 5.25 | 4.65 | 4.90 | 0.00 | - | 4 | 28 | 117.77% |
| W240517C00050000 | 2024-04-25 10:01AM EDT | 2024-05-17 | 5.20 | 5.55 | 5.75 | -1.35 | -20.61% | 3 | 630 | 91.21% |
| W240621C00050000 | 2024-04-25 9:53AM EDT | 2024-06-21 | 6.75 | 7.10 | 7.30 | -0.85 | -11.18% | 1 | 427 | 76.93% |
| W240719C00050000 | 2024-04-15 3:09PM EDT | 2024-07-19 | 11.46 | 8.00 | 8.15 | 0.00 | - | 4 | 5 | 72.22% |
| W240816C00050000 | 2024-04-24 12:55PM EDT | 2024-08-16 | 10.00 | 9.55 | 9.70 | 0.00 | - | 1 | 331 | 76.71% |
| W240920C00050000 | 2024-04-25 9:44AM EDT | 2024-09-20 | 10.65 | 10.35 | 10.65 | -0.80 | -6.99% | 3 | 35 | 74.02% |
| W241115C00050000 | 2024-04-08 3:02PM EDT | 2024-11-15 | 22.55 | 12.40 | 12.60 | 0.00 | - | 3 | 3 | 76.73% |
| W250117C00050000 | 2024-04-19 1:57PM EDT | 2025-01-17 | 14.90 | 13.45 | 13.90 | 0.00 | - | 1 | 2,416 | 74.19% |
| W250620C00050000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 18.10 | 15.40 | 17.10 | 0.00 | - | 24 | 37 | 71.68% |
| W251219C00050000 | 2024-04-19 2:31PM EDT | 2025-12-19 | 20.25 | 18.05 | 20.30 | 0.00 | - | 2 | 147 | 72.17% |
| W260116C00050000 | 2024-04-24 12:33PM EDT | 2026-01-16 | 21.00 | 19.85 | 20.45 | 0.00 | - | 6 | 281 | 74.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426P00050000 | 2024-04-25 9:58AM EDT | 2024-04-26 | 0.58 | 0.40 | 0.47 | +0.27 | +87.10% | 68 | 943 | 75.78% |
| W240503P00050000 | 2024-04-25 9:32AM EDT | 2024-05-03 | 2.91 | 2.64 | 2.73 | +0.40 | +15.94% | 2 | 231 | 111.43% |
| W240510P00050000 | 2024-04-24 12:26PM EDT | 2024-05-10 | 2.63 | 3.05 | 3.15 | 0.00 | - | 18 | 97 | 93.55% |
| W240517P00050000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 3.50 | 3.50 | 3.60 | +0.40 | +12.90% | 47 | 3,460 | 87.06% |
| W240524P00050000 | 2024-04-24 2:46PM EDT | 2024-05-24 | 3.63 | 3.65 | 3.85 | 0.00 | - | 9 | 18 | 79.74% |
| W240531P00050000 | 2024-04-24 2:00PM EDT | 2024-05-31 | 3.60 | 3.90 | 4.15 | 0.00 | - | 9 | 18 | 76.12% |
| W240621P00050000 | 2024-04-25 10:16AM EDT | 2024-06-21 | 4.85 | 4.80 | 4.85 | +0.41 | +9.23% | 38 | 553 | 70.87% |
| W240719P00050000 | 2024-04-25 10:16AM EDT | 2024-07-19 | 5.60 | 5.60 | 5.70 | +0.40 | +7.69% | 40 | 140 | 66.72% |
| W240816P00050000 | 2024-04-25 10:16AM EDT | 2024-08-16 | 6.90 | 6.85 | 6.90 | +0.50 | +7.81% | 1 | 523 | 68.97% |
| W240920P00050000 | 2024-04-24 3:01PM EDT | 2024-09-20 | 7.88 | 7.60 | 7.75 | +0.43 | +5.77% | 5 | 473 | 66.65% |
| W241115P00050000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 9.45 | 8.95 | 9.15 | +2.27 | +31.62% | 2 | 369 | 66.13% |
| W241220P00050000 | 2024-04-24 3:34PM EDT | 2024-12-20 | 9.27 | 9.55 | 9.75 | 0.00 | - | 5 | 69 | 64.89% |
| W250117P00050000 | 2024-04-16 3:54PM EDT | 2025-01-17 | 9.08 | 9.85 | 10.05 | 0.00 | - | 24 | 2,801 | 63.20% |
| W250620P00050000 | 2024-04-24 2:24PM EDT | 2025-06-20 | 12.00 | 11.90 | 12.50 | 0.00 | - | 205 | 748 | 61.16% |
| W251219P00050000 | 2024-03-25 3:51PM EDT | 2025-12-19 | 12.20 | 13.15 | 14.30 | 0.00 | - | 1 | 909 | 57.34% |
| W260116P00050000 | 2024-04-24 12:09PM EDT | 2026-01-16 | 14.12 | 14.40 | 14.95 | 0.00 | - | 3 | 127 | 59.88% |
© 2024 Yahoo. All rights reserved.