Australia markets closed

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.22-3.38 (-3.90%)
As of 10:34AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY210416C000300002021-04-14 11:32AM EDT30.0054.9052.3554.400.00-116926.56%
CHWY210416C000350002021-03-11 3:03PM EDT35.0052.3646.6051.500.00-3231,085.94%
CHWY210416C000400002021-01-08 10:52AM EDT40.0059.0368.2571.700.00-2854,527.34%
CHWY210416C000450002021-04-12 11:09AM EDT45.0038.9737.3039.200.00-3135462.50%
CHWY210416C000500002021-04-15 2:02PM EDT50.0036.2932.5034.400.00-3290528.13%
CHWY210416C000550002021-04-15 12:21PM EDT55.0031.1027.2529.550.00-7626422.66%
CHWY210416C000600002021-04-15 12:05PM EDT60.0025.9122.7524.250.00-7619375.78%
CHWY210416C000650002021-04-15 2:37PM EDT65.0021.5017.7018.950.00-171,749246.88%
CHWY210416C000700002021-04-15 2:37PM EDT70.0016.5012.5014.600.00-30397233.01%
CHWY210416C000730002021-04-12 3:58PM EDT73.0010.809.2511.200.00-103487.50%
CHWY210416C000740002021-04-14 1:45PM EDT74.0012.458.3010.500.00-867149.22%
CHWY210416C000745002021-04-08 11:39AM EDT74.507.208.1010.000.00-11165.82%
CHWY210416C000750002021-04-16 9:48AM EDT75.009.308.008.65-2.20-19.13%6966120.31%
CHWY210416C000755002021-04-05 3:57PM EDT75.506.487.208.100.00-28157.03%
CHWY210416C000760002021-04-14 3:36PM EDT76.0010.356.608.500.00-1655143.36%
CHWY210416C000765002021-04-14 9:47AM EDT76.509.906.207.850.00-125132.62%
CHWY210416C000770002021-04-15 3:12PM EDT77.009.505.607.500.00-132128.13%
CHWY210416C000775002021-04-15 11:45AM EDT77.508.605.107.000.00-238120.51%
CHWY210416C000780002021-04-16 10:15AM EDT78.006.304.856.15-2.53-28.65%184107.03%
CHWY210416C000785002021-04-09 3:04PM EDT78.505.954.205.800.00-35599.61%
CHWY210416C000790002021-04-15 10:26AM EDT79.007.353.605.150.00-1126377.15%
CHWY210416C000795002021-04-15 12:22PM EDT79.504.503.354.95-2.20-32.84%117398.24%
CHWY210416C000800002021-04-16 10:04AM EDT80.002.723.353.70-3.83-58.47%1381,49378.71%
CHWY210416C000805002021-04-15 2:14PM EDT80.505.302.974.450.00-1273121.09%
CHWY210416C000810002021-04-16 10:13AM EDT81.002.432.002.93-2.72-52.82%348856.93%
CHWY210416C000815002021-04-15 9:40AM EDT81.506.001.342.990.00-126563.67%
CHWY210416C000820002021-04-16 10:13AM EDT82.001.581.391.87-2.97-65.27%5871651.47%
CHWY210416C000825002021-04-16 10:16AM EDT82.501.251.271.43-2.30-64.79%12834554.59%
CHWY210416C000830002021-04-16 10:17AM EDT83.000.970.910.94-2.68-73.42%12240447.46%
CHWY210416C000835002021-04-16 10:18AM EDT83.500.750.670.73-2.43-76.42%7123449.51%
CHWY210416C000840002021-04-16 10:18AM EDT84.000.550.480.55-1.98-78.26%56645150.68%
CHWY210416C000845002021-04-16 10:16AM EDT84.500.340.360.40-2.01-85.53%9673751.27%
CHWY210416C000850002021-04-16 10:18AM EDT85.000.320.270.29-1.62-83.51%9132,49651.47%
CHWY210416C000855002021-04-16 9:58AM EDT85.500.140.150.22-1.55-91.72%3662851.17%
CHWY210416C000860002021-04-16 10:01AM EDT86.000.090.140.17-1.12-92.56%10778355.08%
CHWY210416C000865002021-04-16 10:15AM EDT86.500.100.120.15-0.85-89.47%9332859.38%
CHWY210416C000870002021-04-16 10:13AM EDT87.000.100.090.10-0.67-87.01%3131,72559.96%
CHWY210416C000880002021-04-16 10:15AM EDT88.000.080.070.08-0.36-81.82%3171,73667.58%
CHWY210416C000890002021-04-16 10:13AM EDT89.000.050.050.06-0.20-80.00%14463773.44%
CHWY210416C000900002021-04-16 10:12AM EDT90.000.040.030.04-0.11-73.33%1805,75977.34%
CHWY210416C000910002021-04-16 9:53AM EDT91.000.020.020.05-0.11-84.62%4643685.94%
CHWY210416C000920002021-04-16 10:15AM EDT92.000.010.010.02-0.12-92.31%729384.38%
CHWY210416C000930002021-04-16 9:34AM EDT93.000.030.000.04-0.06-66.67%1434495.31%
CHWY210416C000940002021-04-16 9:38AM EDT94.000.020.010.03-0.09-81.82%2574103.13%
CHWY210416C000950002021-04-16 10:11AM EDT95.000.010.000.02-0.05-83.33%135,593101.56%
CHWY210416C000960002021-04-15 2:10PM EDT96.000.030.010.04-0.02-40.00%2515121.88%
CHWY210416C000970002021-04-15 11:05AM EDT97.000.040.010.040.00-293129.69%
CHWY210416C000980002021-04-15 1:31PM EDT98.000.030.000.040.00-2161132.81%
CHWY210416C000990002021-04-13 3:08PM EDT99.000.160.000.040.00-632140.63%
CHWY210416C001000002021-04-16 10:13AM EDT100.000.010.000.01-0.01-50.00%174,326125.00%
CHWY210416C001050002021-04-15 1:00PM EDT105.000.020.000.010.00-192,118156.25%
CHWY210416C001100002021-04-15 3:32PM EDT110.000.010.000.020.00-402,727196.88%
CHWY210416C001150002021-04-16 9:44AM EDT115.000.010.000.010.00-11,078212.50%
CHWY210416C001200002021-04-16 9:34AM EDT120.000.030.000.03+0.01+50.00%15893259.38%
CHWY210416C001250002021-04-13 2:33PM EDT125.000.030.000.010.00-72,789256.25%
CHWY210416C001300002021-04-13 12:17PM EDT130.000.010.000.010.00-41,128275.00%
CHWY210416C001350002021-04-13 11:44AM EDT135.000.010.000.000.00-127250.00%
CHWY210416C001400002021-04-13 12:23PM EDT140.000.010.000.010.00-15399325.00%
CHWY210416C001450002021-04-13 12:23PM EDT145.000.010.000.010.00-2506337.50%
CHWY210416C001500002021-04-14 2:45PM EDT150.000.010.000.010.00-1876362.50%
CHWY210416C001550002021-04-13 3:39PM EDT155.000.010.000.010.00-111,570375.00%
CHWY210416C001600002021-03-26 11:30AM EDT160.000.140.000.050.00-2562456.25%
CHWY210416C001650002021-03-29 12:21PM EDT165.000.090.000.070.00-164490.63%
CHWY210416C001700002021-04-05 1:23PM EDT170.000.020.000.010.00-1313425.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY210416P000300002021-04-01 11:47AM EDT30.000.020.000.010.00-1236625.00%
CHWY210416P000350002021-03-31 10:18AM EDT35.000.050.000.000.00-225950.00%
CHWY210416P000400002021-03-22 1:41PM EDT40.000.010.000.090.00-21,581578.13%
CHWY210416P000450002021-04-13 11:11AM EDT45.000.010.000.010.00-3433387.50%
CHWY210416P000500002021-04-15 12:44PM EDT50.000.020.000.030.00-4392368.75%
CHWY210416P000550002021-04-13 11:11AM EDT55.000.010.000.030.00-111,539303.13%
CHWY210416P000600002021-04-13 3:59PM EDT60.000.010.000.010.00-101,320218.75%
CHWY210416P000650002021-04-15 2:56PM EDT65.000.010.000.020.00-101,243181.25%
CHWY210416P000700002021-04-16 9:58AM EDT70.000.010.000.040.00-31,170142.19%
CHWY210416P000730002021-04-15 2:49PM EDT73.000.030.000.040.00-101,916112.50%
CHWY210416P000740002021-04-15 12:51PM EDT74.000.020.000.040.00-4273101.56%
CHWY210416P000745002021-04-15 3:16PM EDT74.500.020.000.040.00-323396.88%
CHWY210416P000750002021-04-16 10:10AM EDT75.000.010.010.02-0.01-50.00%811,09887.50%
CHWY210416P000755002021-04-15 1:30PM EDT75.500.030.000.040.00-11228285.94%
CHWY210416P000760002021-04-16 10:04AM EDT76.000.040.010.04+0.02+100.00%334384.38%
CHWY210416P000765002021-04-16 9:57AM EDT76.500.020.010.04-0.02-50.00%316178.91%
CHWY210416P000770002021-04-16 9:57AM EDT77.000.030.010.04-0.01-25.00%1032673.44%
CHWY210416P000775002021-04-16 9:30AM EDT77.500.020.010.04-0.01-33.33%129168.75%
CHWY210416P000780002021-04-16 10:06AM EDT78.000.020.020.03-0.02-50.00%4553263.28%
CHWY210416P000785002021-04-16 9:31AM EDT78.500.030.020.050.00-1220561.33%
CHWY210416P000790002021-04-15 2:34PM EDT79.000.050.020.050.00-882155.47%
CHWY210416P000795002021-04-16 10:01AM EDT79.500.070.030.06+0.02+40.00%128252.73%
CHWY210416P000800002021-04-16 10:14AM EDT80.000.070.040.08+0.02+40.00%531,92853.13%
CHWY210416P000805002021-04-15 3:41PM EDT80.500.060.040.130.00-1113553.32%
CHWY210416P000810002021-04-16 10:10AM EDT81.000.200.090.14+0.15+300.00%1727547.27%
CHWY210416P000815002021-04-16 10:01AM EDT81.500.220.110.16+0.15+214.29%1337641.60%
CHWY210416P000820002021-04-16 10:13AM EDT82.000.210.140.21+0.16+320.00%7446937.40%
CHWY210416P000825002021-04-16 10:12AM EDT82.500.410.240.30+0.30+272.73%9674434.28%
CHWY210416P000830002021-04-16 10:15AM EDT83.000.480.440.50+0.36+300.00%44344734.86%
CHWY210416P000835002021-04-16 10:11AM EDT83.501.040.710.79+0.80+333.33%11817036.91%
CHWY210416P000840002021-04-16 10:18AM EDT84.000.940.881.00+0.76+422.22%2,12881229.88%
CHWY210416P000845002021-04-16 10:12AM EDT84.501.741.291.47+1.43+461.29%27120436.52%
CHWY210416P000850002021-04-16 10:11AM EDT85.002.231.572.10+1.87+519.44%2261,23654.69%
CHWY210416P000855002021-04-16 9:50AM EDT85.501.811.943.10+1.25+223.21%520956.35%
CHWY210416P000860002021-04-16 10:13AM EDT86.002.702.543.05+2.01+291.30%2969566.41%
CHWY210416P000865002021-04-16 10:01AM EDT86.503.703.003.90+2.80+311.11%59663.67%
CHWY210416P000870002021-04-16 10:01AM EDT87.004.153.304.15+2.98+254.70%813990.04%
CHWY210416P000880002021-04-15 3:56PM EDT88.001.904.355.350.00-1512067.19%
CHWY210416P000890002021-04-15 2:37PM EDT89.002.955.356.350.00-2011477.73%
CHWY210416P000900002021-04-16 9:53AM EDT90.006.756.457.40+3.20+90.14%12664102.34%
CHWY210416P000910002021-04-15 11:23AM EDT91.004.756.658.550.00-924181.74%
CHWY210416P000920002021-04-15 3:42PM EDT92.005.707.609.350.00-427176.76%
CHWY210416P000930002021-04-15 3:36PM EDT93.006.758.4010.600.00-77213.09%
CHWY210416P000940002021-04-15 3:30PM EDT94.007.909.6011.500.00-113216.60%
CHWY210416P000950002021-04-16 9:47AM EDT95.0010.4811.2512.45+1.71+19.50%21,197134.38%
CHWY210416P000960002021-04-15 3:28PM EDT96.009.8511.5513.850.00-23273.83%
CHWY210416P000970002021-04-15 12:08PM EDT97.0011.0212.3515.100.00-1510308.01%
CHWY210416P000980002021-04-15 3:07PM EDT98.0011.5013.5015.750.00-4336289.06%
CHWY210416P000990002021-04-16 9:39AM EDT99.0012.9214.8016.70+0.22+1.73%1224295.90%
CHWY210416P001000002021-04-16 10:09AM EDT100.0016.6716.2517.40+2.87+20.80%5930165.63%
CHWY210416P001050002021-04-16 9:51AM EDT105.0020.5521.5022.45+2.07+11.20%3203253.13%
CHWY210416P001100002021-04-14 10:27AM EDT110.0023.0825.4527.550.00-147390.63%
CHWY210416P001150002021-04-13 11:40AM EDT115.0029.1530.5032.800.00-12466.02%
CHWY210416P001200002021-04-14 3:31PM EDT120.0033.4035.5038.100.00-1211271.88%
CHWY210416P001250002021-04-06 9:38AM EDT125.0043.3440.4043.100.00-20584.57%
CHWY210416P001300002021-03-26 11:17AM EDT130.0050.3945.4047.700.00-2717571.48%
CHWY210416P001350002021-03-17 2:02PM EDT135.0053.8150.0553.200.00-10671.48%
CHWY210416P001400002021-03-31 2:01PM EDT140.0054.3155.3058.000.00-121681.05%
CHWY210416P001450002021-01-26 10:58AM EDT145.0044.8544.0045.250.00-340.00%
CHWY210416P001500002021-04-12 2:05PM EDT150.0065.2765.4567.900.00-10730.08%
CHWY210416P001550002021-01-21 4:06PM EDT155.0051.3542.0544.700.00-4130.00%
CHWY210416P001600002021-02-12 12:41PM EDT160.0044.9072.5576.450.00-1050.00%
CHWY210416P001700002021-02-16 3:09PM EDT170.0056.3090.0095.000.00--21,286.52%