Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY260116C00002500 | 2024-04-11 10:00AM EDT | 2.50 | 15.60 | 11.90 | 15.50 | 0.00 | - | 1 | 49 | 170.90% |
| CHWY260116C00005000 | 2024-04-25 11:31AM EDT | 5.00 | 10.71 | 10.80 | 12.15 | 0.00 | - | 1 | 35 | 111.82% |
| CHWY260116C00007500 | 2024-04-30 1:11PM EDT | 7.50 | 9.50 | 7.90 | 9.30 | 0.00 | - | 21 | 76 | 66.41% |
| CHWY260116C00010000 | 2024-04-25 3:40PM EDT | 10.00 | 7.91 | 7.65 | 9.20 | 0.00 | - | 56 | 561 | 90.87% |
| CHWY260116C00012500 | 2024-04-30 3:21PM EDT | 12.50 | 6.68 | 6.05 | 7.65 | 0.00 | - | 29 | 205 | 79.86% |
| CHWY260116C00015000 | 2024-05-01 2:09PM EDT | 15.00 | 5.50 | 5.05 | 5.60 | 0.00 | - | 26 | 1,560 | 69.87% |
| CHWY260116C00017500 | 2024-05-01 2:55PM EDT | 17.50 | 4.85 | 4.60 | 5.70 | +0.05 | +1.04% | 3 | 850 | 77.39% |
| CHWY260116C00020000 | 2024-05-01 2:28PM EDT | 20.00 | 3.90 | 3.90 | 4.00 | +0.03 | +0.78% | 190 | 1,935 | 69.48% |
| CHWY260116C00022500 | 2024-05-01 2:28PM EDT | 22.50 | 3.30 | 3.30 | 3.45 | -0.03 | -0.90% | 10 | 815 | 68.60% |
| CHWY260116C00025000 | 2024-05-01 3:11PM EDT | 25.00 | 3.00 | 2.81 | 4.00 | +0.10 | +3.45% | 12 | 962 | 74.39% |
| CHWY260116C00027500 | 2024-05-01 2:41PM EDT | 27.50 | 2.50 | 2.25 | 2.58 | -0.10 | -3.85% | 10 | 539 | 66.26% |
| CHWY260116C00030000 | 2024-05-01 1:37PM EDT | 30.00 | 2.07 | 2.01 | 2.21 | -0.34 | -14.11% | 1 | 2,659 | 66.16% |
| CHWY260116C00032500 | 2024-04-18 2:36PM EDT | 32.50 | 2.41 | 1.75 | 2.04 | 0.00 | - | 16 | 165 | 66.70% |
| CHWY260116C00035000 | 2024-04-29 11:20AM EDT | 35.00 | 1.79 | 1.50 | 1.70 | 0.00 | - | 2 | 2,145 | 65.55% |
| CHWY260116C00037500 | 2024-05-01 9:33AM EDT | 37.50 | 1.38 | 1.35 | 1.55 | -0.07 | -4.83% | 3 | 1,390 | 66.06% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY260116P00002500 | 2024-04-29 2:02PM EDT | 2.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 130.27% |
| CHWY260116P00005000 | 2024-04-22 2:31PM EDT | 5.00 | 0.39 | 0.00 | 0.80 | 0.00 | - | 2 | 46 | 69.34% |
| CHWY260116P00007500 | 2024-04-25 2:02PM EDT | 7.50 | 0.99 | 0.95 | 1.00 | 0.00 | - | 21 | 489 | 64.36% |
| CHWY260116P00010000 | 2024-05-01 12:11PM EDT | 10.00 | 1.84 | 1.80 | 1.87 | +0.11 | +6.36% | 1 | 567 | 61.18% |
| CHWY260116P00012500 | 2024-04-30 1:18PM EDT | 12.50 | 2.88 | 2.64 | 3.25 | 0.00 | - | 50 | 774 | 58.47% |
| CHWY260116P00015000 | 2024-05-01 12:42PM EDT | 15.00 | 4.35 | 4.25 | 4.35 | +0.10 | +2.35% | 105 | 1,799 | 56.37% |
| CHWY260116P00017500 | 2024-04-26 3:21PM EDT | 17.50 | 5.55 | 5.75 | 5.85 | 0.00 | - | 7 | 1,169 | 53.76% |
| CHWY260116P00020000 | 2024-04-26 9:55AM EDT | 20.00 | 7.55 | 7.40 | 7.60 | +0.35 | +4.86% | 1 | 662 | 51.66% |
| CHWY260116P00022500 | 2024-05-01 3:28PM EDT | 22.50 | 9.16 | 9.25 | 9.45 | +0.26 | +2.92% | 25 | 397 | 50.98% |
| CHWY260116P00025000 | 2024-04-22 10:32AM EDT | 25.00 | 10.85 | 11.20 | 11.40 | 0.00 | - | 2 | 168 | 48.68% |
| CHWY260116P00027500 | 2024-04-25 9:47AM EDT | 27.50 | 13.50 | 13.25 | 13.45 | 0.00 | - | 4 | 226 | 46.22% |
| CHWY260116P00030000 | 2024-04-26 3:51PM EDT | 30.00 | 14.38 | 15.45 | 15.75 | 0.00 | - | 1 | 46 | 46.46% |
| CHWY260116P00032500 | 2024-04-25 10:37AM EDT | 32.50 | 18.01 | 17.45 | 19.75 | 0.00 | - | 1 | 29 | 55.66% |
| CHWY260116P00035000 | 2024-04-04 3:47PM EDT | 35.00 | 19.13 | 18.35 | 20.40 | 0.00 | - | 1 | 56 | 45.17% |
| CHWY260116P00037500 | 2024-03-05 2:24PM EDT | 37.50 | 21.10 | 21.20 | 22.75 | 0.00 | - | 2 | 7 | 43.56% |
© 2024 Yahoo. All rights reserved.