Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510C00040000 | 2024-05-02 9:47AM EDT | 40.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240510C00048000 | 2024-05-02 11:04AM EDT | 48.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240510C00050000 | 2024-05-02 3:38PM EDT | 50.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| W240510C00051000 | 2024-05-02 12:48PM EDT | 51.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| W240510C00052000 | 2024-05-02 12:37PM EDT | 52.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| W240510C00053000 | 2024-05-02 2:47PM EDT | 53.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| W240510C00054000 | 2024-05-02 11:03AM EDT | 54.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| W240510C00055000 | 2024-05-02 3:48PM EDT | 55.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 0.00% |
| W240510C00056000 | 2024-05-02 3:44PM EDT | 56.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 0.00% |
| W240510C00057000 | 2024-05-02 3:39PM EDT | 57.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| W240510C00058000 | 2024-05-02 3:59PM EDT | 58.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| W240510C00059000 | 2024-05-02 3:59PM EDT | 59.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 1.56% |
| W240510C00060000 | 2024-05-02 3:57PM EDT | 60.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 3.13% |
| W240510C00061000 | 2024-05-02 3:59PM EDT | 61.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| W240510C00062000 | 2024-05-02 3:45PM EDT | 62.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| W240510C00063000 | 2024-05-02 3:59PM EDT | 63.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 12.50% |
| W240510C00064000 | 2024-05-02 3:57PM EDT | 64.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| W240510C00065000 | 2024-05-02 3:59PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 12.50% |
| W240510C00066000 | 2024-05-02 1:35PM EDT | 66.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| W240510C00067000 | 2024-05-02 10:53AM EDT | 67.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| W240510C00068000 | 2024-05-02 2:35PM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| W240510C00069000 | 2024-05-02 11:24AM EDT | 69.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| W240510C00070000 | 2024-05-02 2:37PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| W240510C00071000 | 2024-05-02 2:47PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| W240510C00072000 | 2024-05-02 9:52AM EDT | 72.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| W240510C00073000 | 2024-05-01 2:51PM EDT | 73.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| W240510C00074000 | 2024-05-01 2:43PM EDT | 74.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 25.00% |
| W240510C00075000 | 2024-05-02 1:34PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| W240510C00076000 | 2024-04-24 1:24PM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W240510C00077000 | 2024-04-17 11:22AM EDT | 77.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| W240510C00079000 | 2024-04-16 12:11PM EDT | 79.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| W240510C00080000 | 2024-04-25 3:49PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| W240510C00081000 | 2024-05-02 9:57AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| W240510C00085000 | 2024-04-08 1:18PM EDT | 85.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510P00035000 | 2024-05-02 1:57PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W240510P00040000 | 2024-05-02 2:00PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| W240510P00042000 | 2024-05-02 11:03AM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| W240510P00043000 | 2024-05-02 12:10PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| W240510P00044000 | 2024-05-02 1:17PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| W240510P00045000 | 2024-05-02 9:48AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| W240510P00046000 | 2024-05-02 10:02AM EDT | 46.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| W240510P00047000 | 2024-05-02 1:04PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| W240510P00048000 | 2024-05-02 11:46AM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| W240510P00048500 | 2024-05-01 12:33PM EDT | 48.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W240510P00049000 | 2024-05-02 3:09PM EDT | 49.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| W240510P00049500 | 2024-05-02 10:00AM EDT | 49.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| W240510P00050000 | 2024-05-02 3:06PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 25.00% |
| W240510P00051000 | 2024-05-02 1:32PM EDT | 51.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| W240510P00052000 | 2024-05-02 3:37PM EDT | 52.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 25.00% |
| W240510P00053000 | 2024-05-02 3:38PM EDT | 53.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| W240510P00054000 | 2024-05-02 3:58PM EDT | 54.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| W240510P00055000 | 2024-05-02 3:45PM EDT | 55.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| W240510P00056000 | 2024-05-02 3:06PM EDT | 56.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| W240510P00057000 | 2024-05-02 3:50PM EDT | 57.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| W240510P00058000 | 2024-05-02 3:42PM EDT | 58.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| W240510P00059000 | 2024-05-02 3:13PM EDT | 59.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| W240510P00060000 | 2024-05-02 2:36PM EDT | 60.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| W240510P00061000 | 2024-05-02 2:06PM EDT | 61.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| W240510P00062000 | 2024-04-29 12:23PM EDT | 62.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240510P00063000 | 2024-04-24 11:53AM EDT | 63.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| W240510P00064000 | 2024-04-12 9:41AM EDT | 64.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W240510P00065000 | 2024-04-26 10:01AM EDT | 65.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240510P00066000 | 2024-05-02 12:34PM EDT | 66.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W240510P00067000 | 2024-04-22 11:01AM EDT | 67.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240510P00068000 | 2024-04-17 10:34AM EDT | 68.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W240510P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 29.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.