Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510C00070000 | 2024-05-10 3:50PM EDT | 2024-05-10 | 0.65 | 0.55 | 1.01 | -2.38 | -78.55% | 846 | 2,808 | 39.45% |
| W240517C00070000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.76 | 2.66 | 2.78 | -1.59 | -36.55% | 563 | 4,198 | 56.40% |
| W240524C00070000 | 2024-05-10 3:36PM EDT | 2024-05-24 | 3.45 | 3.45 | 3.65 | -1.41 | -29.01% | 7 | 235 | 55.86% |
| W240531C00070000 | 2024-05-10 3:32PM EDT | 2024-05-31 | 4.13 | 4.00 | 4.25 | -1.24 | -23.09% | 19 | 77 | 54.52% |
| W240607C00070000 | 2024-05-10 1:13PM EDT | 2024-06-07 | 4.30 | 4.60 | 4.90 | -1.80 | -29.51% | 21 | 21 | 55.42% |
| W240614C00070000 | 2024-05-09 11:29AM EDT | 2024-06-14 | 5.85 | 4.35 | 5.65 | 0.00 | - | 3 | 5 | 52.59% |
| W240621C00070000 | 2024-05-10 3:10PM EDT | 2024-06-21 | 5.58 | 5.75 | 5.95 | -1.72 | -23.56% | 114 | 5,062 | 56.98% |
| W240628C00070000 | 2024-05-10 3:10PM EDT | 2024-06-28 | 5.98 | 5.85 | 6.50 | -0.52 | -8.00% | 5 | 1 | 56.01% |
| W240719C00070000 | 2024-05-10 2:48PM EDT | 2024-07-19 | 7.15 | 7.35 | 7.55 | -1.85 | -20.56% | 91 | 3,626 | 57.37% |
| W240816C00070000 | 2024-05-10 2:34PM EDT | 2024-08-16 | 9.60 | 9.85 | 10.05 | -1.68 | -14.89% | 1,196 | 4,336 | 65.89% |
| W240920C00070000 | 2024-05-10 11:46AM EDT | 2024-09-20 | 11.10 | 11.15 | 11.50 | -1.60 | -12.60% | 25 | 2,826 | 64.86% |
| W241115C00070000 | 2024-05-09 3:33PM EDT | 2024-11-15 | 15.75 | 13.00 | 14.90 | 0.00 | - | 1 | 13 | 67.75% |
| W241220C00070000 | 2024-05-08 3:26PM EDT | 2024-12-20 | 13.40 | 14.65 | 15.35 | 0.00 | - | 6 | 31 | 67.18% |
| W250117C00070000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 15.60 | 15.75 | 16.15 | -2.06 | -11.66% | 2 | 629 | 67.57% |
| W250620C00070000 | 2024-05-09 12:48PM EDT | 2025-06-20 | 21.15 | 20.10 | 20.70 | 0.00 | - | 2 | 76 | 69.10% |
| W251219C00070000 | 2024-05-06 11:38AM EDT | 2025-12-19 | 21.31 | 23.40 | 24.85 | 0.00 | - | 5 | 90 | 68.76% |
| W260116C00070000 | 2024-05-07 10:27AM EDT | 2026-01-16 | 23.40 | 24.10 | 25.55 | 0.00 | - | 10 | 281 | 69.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510P00070000 | 2024-05-10 3:54PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.23 | -95.83% | 314 | 260 | 17.19% |
| W240517P00070000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 1.88 | 1.89 | 1.99 | +0.48 | +34.29% | 661 | 1,461 | 54.93% |
| W240524P00070000 | 2024-05-10 3:01PM EDT | 2024-05-24 | 3.00 | 2.61 | 2.84 | +0.81 | +36.99% | 118 | 100 | 54.00% |
| W240531P00070000 | 2024-05-10 11:05AM EDT | 2024-05-31 | 3.65 | 3.10 | 3.55 | +0.85 | +30.36% | 31 | 51 | 53.35% |
| W240607P00070000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 3.85 | 3.65 | 4.30 | -0.83 | -17.74% | 17 | 3 | 54.74% |
| W240621P00070000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 4.78 | 4.65 | 4.85 | +0.78 | +19.50% | 575 | 1,504 | 53.03% |
| W240719P00070000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 6.10 | 5.90 | 6.20 | +0.67 | +12.34% | 70 | 311 | 51.84% |
| W240816P00070000 | 2024-05-10 2:51PM EDT | 2024-08-16 | 8.55 | 8.15 | 8.40 | +0.85 | +11.04% | 118 | 388 | 59.28% |
| W240920P00070000 | 2024-05-10 2:07PM EDT | 2024-09-20 | 9.57 | 9.30 | 9.50 | +0.83 | +9.50% | 12 | 47 | 57.67% |
| W241115P00070000 | 2024-05-06 3:14PM EDT | 2024-11-15 | 13.25 | 11.40 | 11.95 | 0.00 | - | - | 12 | 59.88% |
| W241220P00070000 | 2024-05-09 3:30PM EDT | 2024-12-20 | 11.68 | 12.25 | 12.50 | 0.00 | - | 94 | 96 | 58.29% |
| W250117P00070000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 13.35 | 12.80 | 14.05 | +1.30 | +10.79% | 1 | 791 | 59.60% |
| W250620P00070000 | 2024-04-15 12:02PM EDT | 2025-06-20 | 22.70 | 15.95 | 16.35 | 0.00 | - | 35 | 35 | 56.54% |
| W251219P00070000 | 2024-02-27 2:00PM EDT | 2025-12-19 | 27.10 | 21.60 | 22.30 | 0.00 | - | 17 | 39 | 64.33% |
| W260116P00070000 | 2024-04-09 2:08PM EDT | 2026-01-16 | 22.45 | 17.45 | 19.00 | 0.00 | - | 10 | 11 | 51.91% |
© 2024 Yahoo. All rights reserved.