Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240503C00045000 | 2024-04-22 9:38AM EDT | 45.00 | 9.53 | 6.85 | 8.15 | 0.00 | - | 8 | 13 | 98.63% |
| W240503C00049000 | 2024-04-25 1:16PM EDT | 49.00 | 5.25 | 5.10 | 5.30 | 0.00 | - | 2 | 3 | 125.29% |
| W240503C00050000 | 2024-04-26 12:37PM EDT | 50.00 | 4.55 | 4.50 | 4.70 | +0.50 | +12.35% | 119 | 30 | 124.51% |
| W240503C00051000 | 2024-04-26 3:41PM EDT | 51.00 | 4.10 | 4.00 | 4.15 | +0.25 | +6.49% | 27 | 12 | 124.81% |
| W240503C00052000 | 2024-04-26 3:23PM EDT | 52.00 | 3.57 | 3.50 | 3.60 | +0.42 | +13.33% | 147 | 62 | 123.54% |
| W240503C00053000 | 2024-04-26 3:58PM EDT | 53.00 | 3.10 | 3.05 | 3.20 | +0.41 | +15.24% | 46 | 266 | 124.22% |
| W240503C00054000 | 2024-04-26 1:40PM EDT | 54.00 | 2.74 | 2.68 | 2.81 | +0.21 | +8.30% | 65 | 446 | 124.95% |
| W240503C00055000 | 2024-04-26 3:47PM EDT | 55.00 | 2.40 | 2.25 | 2.41 | +0.18 | +8.11% | 112 | 1,244 | 123.00% |
| W240503C00056000 | 2024-04-26 3:59PM EDT | 56.00 | 2.11 | 1.94 | 2.09 | +0.19 | +9.90% | 322 | 301 | 123.24% |
| W240503C00057000 | 2024-04-26 2:58PM EDT | 57.00 | 1.68 | 1.64 | 1.80 | -0.13 | -7.18% | 10 | 145 | 122.80% |
| W240503C00058000 | 2024-04-26 3:37PM EDT | 58.00 | 1.49 | 1.43 | 1.55 | +0.23 | +18.25% | 23 | 151 | 123.63% |
| W240503C00059000 | 2024-04-26 1:17PM EDT | 59.00 | 1.34 | 1.21 | 1.31 | +0.29 | +27.62% | 23 | 66 | 123.14% |
| W240503C00060000 | 2024-04-26 3:57PM EDT | 60.00 | 1.05 | 1.01 | 1.10 | +0.12 | +12.90% | 184 | 502 | 122.56% |
| W240503C00061000 | 2024-04-26 3:39PM EDT | 61.00 | 0.90 | 0.85 | 0.93 | +0.16 | +21.62% | 22 | 305 | 122.56% |
| W240503C00062000 | 2024-04-26 3:22PM EDT | 62.00 | 0.75 | 0.71 | 0.78 | +0.14 | +22.95% | 58 | 138 | 122.36% |
| W240503C00063000 | 2024-04-26 3:11PM EDT | 63.00 | 0.64 | 0.59 | 0.66 | -0.07 | -9.86% | 42 | 136 | 122.46% |
| W240503C00064000 | 2024-04-26 3:38PM EDT | 64.00 | 0.51 | 0.49 | 0.55 | -0.10 | -16.39% | 9 | 168 | 122.27% |
| W240503C00065000 | 2024-04-26 3:18PM EDT | 65.00 | 0.40 | 0.40 | 0.46 | -0.03 | -6.98% | 59 | 235 | 122.17% |
| W240503C00066000 | 2024-04-26 3:37PM EDT | 66.00 | 0.35 | 0.33 | 0.39 | -0.09 | -20.45% | 27 | 97 | 122.46% |
| W240503C00067000 | 2024-04-26 3:33PM EDT | 67.00 | 0.29 | 0.27 | 0.33 | +0.04 | +16.00% | 2 | 64 | 122.66% |
| W240503C00068000 | 2024-04-26 2:45PM EDT | 68.00 | 0.22 | 0.22 | 0.27 | -0.11 | -33.33% | 48 | 83 | 122.46% |
| W240503C00069000 | 2024-04-26 9:49AM EDT | 69.00 | 0.19 | 0.18 | 0.23 | -0.23 | -54.76% | 1 | 20 | 123.05% |
| W240503C00070000 | 2024-04-26 1:10PM EDT | 70.00 | 0.16 | 0.14 | 0.19 | 0.00 | - | 24 | 154 | 122.66% |
| W240503C00071000 | 2024-04-23 11:58AM EDT | 71.00 | 0.72 | 0.07 | 0.20 | 0.00 | - | 10 | 52 | 122.66% |
| W240503C00072000 | 2024-04-26 1:06PM EDT | 72.00 | 0.12 | 0.08 | 0.15 | -0.18 | -60.00% | 31 | 42 | 123.44% |
| W240503C00073000 | 2024-04-23 2:09PM EDT | 73.00 | 0.57 | 0.03 | 0.18 | 0.00 | - | 6 | 12 | 125.78% |
| W240503C00074000 | 2024-04-24 3:13PM EDT | 74.00 | 0.05 | 0.03 | 0.15 | -0.14 | -73.68% | 1 | 10 | 126.56% |
| W240503C00075000 | 2024-04-26 3:08PM EDT | 75.00 | 0.06 | 0.04 | 0.16 | -0.04 | -40.00% | 111 | 248 | 132.81% |
| W240503C00076000 | 2024-04-23 1:08PM EDT | 76.00 | 0.34 | 0.02 | 0.14 | 0.00 | - | 1 | 109 | 132.03% |
| W240503C00077000 | 2024-04-24 11:45AM EDT | 77.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 20 | 68 | 125.00% |
| W240503C00078000 | 2024-04-25 3:19PM EDT | 78.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 10 | 100 | 136.72% |
| W240503C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 1.62 | 0.01 | 0.13 | 0.00 | - | - | 2 | 140.63% |
| W240503C00080000 | 2024-04-24 10:06AM EDT | 80.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 4 | 38 | 159.77% |
| W240503C00081000 | 2024-04-17 10:00AM EDT | 81.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 195.70% |
| W240503C00085000 | 2024-04-22 2:22PM EDT | 85.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 11 | 45 | 211.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240503P00040000 | 2024-04-26 12:25PM EDT | 40.00 | 0.27 | 0.22 | 0.26 | -0.01 | -3.57% | 2 | 21 | 127.15% |
| W240503P00043000 | 2024-04-26 3:28PM EDT | 43.00 | 0.50 | 0.51 | 0.59 | -0.08 | -13.79% | 44 | 11 | 124.22% |
| W240503P00045000 | 2024-04-26 3:46PM EDT | 45.00 | 0.88 | 0.85 | 0.91 | -0.01 | -1.12% | 29 | 138 | 121.68% |
| W240503P00046000 | 2024-04-26 3:28PM EDT | 46.00 | 1.06 | 1.08 | 1.17 | -0.05 | -4.50% | 504 | 36 | 121.97% |
| W240503P00047000 | 2024-04-26 3:37PM EDT | 47.00 | 1.36 | 1.35 | 1.44 | -0.27 | -16.56% | 9 | 33 | 121.48% |
| W240503P00048000 | 2024-04-26 3:31PM EDT | 48.00 | 1.67 | 1.66 | 1.79 | -0.27 | -13.92% | 104 | 70 | 121.68% |
| W240503P00049000 | 2024-04-26 3:58PM EDT | 49.00 | 2.06 | 2.03 | 2.22 | -0.03 | -1.44% | 127 | 57 | 122.80% |
| W240503P00050000 | 2024-04-26 3:50PM EDT | 50.00 | 2.49 | 2.44 | 2.55 | -0.40 | -13.84% | 60 | 215 | 121.00% |
| W240503P00051000 | 2024-04-26 3:46PM EDT | 51.00 | 2.92 | 2.96 | 3.05 | -0.25 | -7.89% | 34 | 147 | 122.66% |
| W240503P00052000 | 2024-04-26 3:58PM EDT | 52.00 | 3.45 | 3.40 | 3.55 | -0.25 | -6.76% | 60 | 68 | 121.29% |
| W240503P00053000 | 2024-04-26 2:58PM EDT | 53.00 | 4.02 | 4.00 | 4.10 | -0.38 | -8.64% | 31 | 2,956 | 121.97% |
| W240503P00054000 | 2024-04-26 3:27PM EDT | 54.00 | 4.44 | 4.55 | 4.70 | -0.50 | -10.12% | 21 | 219 | 121.09% |
| W240503P00055000 | 2024-04-26 12:32PM EDT | 55.00 | 5.25 | 5.15 | 5.35 | -0.50 | -8.70% | 113 | 773 | 120.51% |
| W240503P00056000 | 2024-04-26 3:49PM EDT | 56.00 | 5.80 | 5.85 | 6.10 | -0.55 | -8.66% | 10 | 86 | 122.07% |
| W240503P00057000 | 2024-04-26 9:44AM EDT | 57.00 | 7.47 | 6.55 | 6.75 | +1.22 | +19.52% | 4 | 288 | 120.51% |
| W240503P00058000 | 2024-04-26 11:18AM EDT | 58.00 | 7.42 | 7.30 | 7.50 | -0.64 | -7.94% | 30 | 236 | 120.31% |
| W240503P00059000 | 2024-04-26 2:22PM EDT | 59.00 | 8.26 | 8.05 | 8.30 | -0.26 | -3.05% | 6 | 24 | 119.92% |
| W240503P00060000 | 2024-04-25 11:34AM EDT | 60.00 | 9.90 | 8.85 | 9.10 | 0.00 | - | 10 | 105 | 119.24% |
| W240503P00061000 | 2024-04-19 3:46PM EDT | 61.00 | 9.30 | 9.10 | 10.90 | 0.00 | - | 3 | 19 | 128.42% |
| W240503P00062000 | 2024-04-24 11:17AM EDT | 62.00 | 9.43 | 10.45 | 11.75 | 0.00 | - | 2 | 73 | 141.02% |
| W240503P00063000 | 2024-04-19 3:33PM EDT | 63.00 | 11.05 | 11.30 | 11.70 | 0.00 | - | 4 | 86 | 115.23% |
| W240503P00064000 | 2024-04-23 1:16PM EDT | 64.00 | 8.12 | 12.20 | 13.45 | 0.00 | - | 1 | 14 | 141.31% |
| W240503P00065000 | 2024-04-16 10:47AM EDT | 65.00 | 12.40 | 13.05 | 14.00 | 0.00 | - | 1 | 8 | 129.59% |
| W240503P00066000 | 2024-04-24 2:52PM EDT | 66.00 | 13.55 | 14.00 | 14.50 | 0.00 | - | 4 | 150 | 113.48% |
| W240503P00067000 | 2024-04-11 3:19PM EDT | 67.00 | 7.55 | 14.80 | 15.95 | 0.00 | - | 1 | 4 | 130.18% |
| W240503P00068000 | 2024-04-11 3:25PM EDT | 68.00 | 8.10 | 15.75 | 16.35 | 0.00 | - | 1 | 21 | 94.92% |
| W240503P00069000 | 2024-04-08 3:11PM EDT | 69.00 | 7.75 | 16.80 | 18.25 | 0.00 | - | 11 | 15 | 152.93% |
| W240503P00070000 | 2024-04-08 2:38PM EDT | 70.00 | 8.50 | 17.70 | 19.20 | 0.00 | - | 5 | 10 | 152.54% |
| W240503P00071000 | 2024-04-15 11:43AM EDT | 71.00 | 14.40 | 18.65 | 19.35 | 0.00 | - | 1 | 1 | 85.94% |
| W240503P00075000 | 2024-04-12 9:48AM EDT | 75.00 | 14.28 | 22.50 | 25.00 | 0.00 | - | 2 | 2 | 200.98% |
| W240503P00080000 | 2024-04-16 1:01PM EDT | 80.00 | 25.85 | 26.25 | 29.40 | 0.00 | - | 1 | 0 | 266.31% |
© 2024 Yahoo. All rights reserved.