Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240503C00038000 | 2024-04-22 1:56PM EDT | 38.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W240503C00040000 | 2024-05-01 1:58PM EDT | 40.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| W240503C00040500 | 2024-04-26 10:24AM EDT | 40.50 | 11.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240503C00042000 | 2024-05-02 9:34AM EDT | 42.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W240503C00044000 | 2024-05-01 2:41PM EDT | 44.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240503C00044500 | 2024-04-29 10:12AM EDT | 44.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W240503C00045000 | 2024-05-02 1:53PM EDT | 45.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| W240503C00046000 | 2024-05-01 3:03PM EDT | 46.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240503C00046500 | 2024-05-01 3:44PM EDT | 46.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| W240503C00047000 | 2024-05-02 9:47AM EDT | 47.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240503C00047500 | 2024-05-02 12:33PM EDT | 47.50 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240503C00048000 | 2024-05-02 12:34PM EDT | 48.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| W240503C00048500 | 2024-05-01 3:04PM EDT | 48.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W240503C00049000 | 2024-05-02 3:29PM EDT | 49.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| W240503C00049500 | 2024-05-02 11:29AM EDT | 49.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| W240503C00050000 | 2024-05-02 3:39PM EDT | 50.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| W240503C00051000 | 2024-05-02 12:29PM EDT | 51.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| W240503C00052000 | 2024-05-02 3:05PM EDT | 52.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| W240503C00053000 | 2024-05-02 3:54PM EDT | 53.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 0.00% |
| W240503C00054000 | 2024-05-02 3:36PM EDT | 54.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| W240503C00055000 | 2024-05-02 3:33PM EDT | 55.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2,840 | 0 | 0.00% |
| W240503C00056000 | 2024-05-02 3:48PM EDT | 56.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| W240503C00057000 | 2024-05-02 3:58PM EDT | 57.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,343 | 0 | 0.00% |
| W240503C00058000 | 2024-05-02 3:59PM EDT | 58.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| W240503C00059000 | 2024-05-02 3:59PM EDT | 59.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,561 | 0 | 3.13% |
| W240503C00060000 | 2024-05-02 3:59PM EDT | 60.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 12.50% |
| W240503C00061000 | 2024-05-02 3:59PM EDT | 61.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 25.00% |
| W240503C00062000 | 2024-05-02 3:54PM EDT | 62.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,105 | 0 | 25.00% |
| W240503C00063000 | 2024-05-02 3:47PM EDT | 63.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 25.00% |
| W240503C00064000 | 2024-05-02 3:56PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 50.00% |
| W240503C00065000 | 2024-05-02 3:59PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 50.00% |
| W240503C00066000 | 2024-05-02 3:55PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| W240503C00067000 | 2024-05-02 12:49PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| W240503C00068000 | 2024-05-02 3:14PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 50.00% |
| W240503C00069000 | 2024-05-02 12:35PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| W240503C00070000 | 2024-05-02 3:57PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 50.00% |
| W240503C00071000 | 2024-05-02 9:59AM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| W240503C00072000 | 2024-05-02 2:25PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| W240503C00073000 | 2024-05-02 9:42AM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| W240503C00074000 | 2024-05-02 3:55PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W240503C00075000 | 2024-05-01 3:07PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| W240503C00076000 | 2024-05-02 9:39AM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W240503C00077000 | 2024-05-02 12:35PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| W240503C00078000 | 2024-05-02 1:34PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W240503C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W240503C00080000 | 2024-05-02 2:46PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| W240503C00081000 | 2024-05-02 9:36AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| W240503C00085000 | 2024-05-02 9:47AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240503P00035000 | 2024-05-02 11:08AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| W240503P00036500 | 2024-04-29 3:59PM EDT | 36.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| W240503P00038000 | 2024-05-02 1:16PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| W240503P00038500 | 2024-04-30 3:49PM EDT | 38.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
| W240503P00039000 | 2024-05-02 3:07PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| W240503P00039500 | 2024-05-02 9:32AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| W240503P00040000 | 2024-05-02 1:59PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| W240503P00040500 | 2024-05-02 11:31AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W240503P00041000 | 2024-05-02 10:06AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 50.00% |
| W240503P00041500 | 2024-05-02 12:35PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| W240503P00042000 | 2024-05-02 1:28PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| W240503P00042500 | 2024-05-02 12:39PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| W240503P00043000 | 2024-05-02 3:43PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 50.00% |
| W240503P00043500 | 2024-05-02 12:42PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| W240503P00044000 | 2024-05-02 2:37PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| W240503P00044500 | 2024-05-02 10:48AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| W240503P00045000 | 2024-05-02 3:16PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 50.00% |
| W240503P00045500 | 2024-05-02 9:50AM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| W240503P00046000 | 2024-05-02 2:20PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| W240503P00046500 | 2024-05-02 9:58AM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| W240503P00047000 | 2024-05-02 1:49PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| W240503P00047500 | 2024-05-02 11:47AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| W240503P00048000 | 2024-05-02 3:45PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| W240503P00048500 | 2024-05-02 12:51PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| W240503P00049000 | 2024-05-02 2:43PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| W240503P00049500 | 2024-05-02 3:52PM EDT | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| W240503P00050000 | 2024-05-02 3:36PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 50.00% |
| W240503P00051000 | 2024-05-02 2:08PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| W240503P00052000 | 2024-05-02 3:58PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 50.00% |
| W240503P00053000 | 2024-05-02 3:40PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 50.00% |
| W240503P00054000 | 2024-05-02 3:41PM EDT | 54.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 50.00% |
| W240503P00055000 | 2024-05-02 3:56PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 25.00% |
| W240503P00056000 | 2024-05-02 3:59PM EDT | 56.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 25.00% |
| W240503P00057000 | 2024-05-02 3:54PM EDT | 57.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| W240503P00058000 | 2024-05-02 3:59PM EDT | 58.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 6.25% |
| W240503P00059000 | 2024-05-02 3:09PM EDT | 59.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| W240503P00060000 | 2024-05-02 3:52PM EDT | 60.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| W240503P00061000 | 2024-05-02 3:37PM EDT | 61.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240503P00062000 | 2024-05-02 2:29PM EDT | 62.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| W240503P00063000 | 2024-05-02 2:56PM EDT | 63.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| W240503P00064000 | 2024-05-02 11:44AM EDT | 64.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240503P00065000 | 2024-04-16 10:47AM EDT | 65.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240503P00066000 | 2024-04-24 2:52PM EDT | 66.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| W240503P00067000 | 2024-04-11 3:19PM EDT | 67.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240503P00068000 | 2024-04-11 3:25PM EDT | 68.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240503P00069000 | 2024-04-08 3:11PM EDT | 69.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| W240503P00070000 | 2024-04-08 2:38PM EDT | 70.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W240503P00071000 | 2024-04-15 11:43AM EDT | 71.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240503P00075000 | 2024-04-12 9:48AM EDT | 75.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240503P00080000 | 2024-04-16 1:01PM EDT | 80.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.