Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240517C00020000 | 2023-11-09 3:27PM EDT | 20.00 | 24.75 | 33.70 | 38.00 | 0.00 | - | 4 | 8 | 0.00% |
| W240517C00022500 | 2023-11-09 3:03PM EDT | 22.50 | 22.80 | 31.30 | 36.00 | 0.00 | - | - | 5 | 0.00% |
| W240517C00025000 | 2023-11-09 3:24PM EDT | 25.00 | 20.70 | 29.00 | 33.40 | 0.00 | - | 2 | 8 | 0.00% |
| W240517C00030000 | 2024-05-02 3:11PM EDT | 30.00 | 28.63 | 27.05 | 29.50 | +6.88 | +31.63% | 1 | 42 | 246.88% |
| W240517C00035000 | 2024-04-30 9:48AM EDT | 35.00 | 17.50 | 23.35 | 25.40 | 0.00 | - | 5 | 77 | 191.02% |
| W240517C00040000 | 2024-05-01 11:54AM EDT | 40.00 | 10.70 | 18.40 | 20.45 | 0.00 | - | 4 | 118 | 153.22% |
| W240517C00044000 | 2024-04-24 11:43AM EDT | 44.00 | 10.20 | 12.50 | 17.20 | 0.00 | - | - | 1 | 88.48% |
| W240517C00045000 | 2024-05-02 3:11PM EDT | 45.00 | 13.75 | 11.50 | 14.70 | +6.95 | +102.21% | 3 | 6,442 | 127.93% |
| W240517C00046000 | 2024-04-29 11:45AM EDT | 46.00 | 7.65 | 10.50 | 13.65 | 0.00 | - | 1 | 2 | 118.36% |
| W240517C00047000 | 2024-04-25 11:14AM EDT | 47.00 | 6.90 | 9.50 | 12.95 | 0.00 | - | - | 15 | 121.97% |
| W240517C00048000 | 2024-05-02 10:21AM EDT | 48.00 | 9.10 | 9.95 | 11.75 | +2.45 | +36.84% | 2 | 41 | 66.02% |
| W240517C00048500 | 2024-04-30 9:37AM EDT | 48.50 | 6.35 | 9.80 | 11.45 | 0.00 | - | 1 | 24 | 78.61% |
| W240517C00049000 | 2024-05-02 9:43AM EDT | 49.00 | 8.50 | 8.90 | 10.60 | +3.10 | +57.41% | 4 | 23 | 52.73% |
| W240517C00049500 | 2024-04-29 9:54AM EDT | 49.50 | 5.15 | 8.55 | 10.85 | 0.00 | - | 1 | 18 | 75.59% |
| W240517C00050000 | 2024-05-02 2:58PM EDT | 50.00 | 8.62 | 7.65 | 10.05 | +3.78 | +78.10% | 289 | 850 | 55.18% |
| W240517C00051000 | 2024-05-02 3:56PM EDT | 51.00 | 7.90 | 6.40 | 10.00 | +3.65 | +85.88% | 11 | 66 | 66.02% |
| W240517C00052000 | 2024-05-02 12:48PM EDT | 52.00 | 6.95 | 6.75 | 8.05 | +2.95 | +73.75% | 14 | 539 | 66.55% |
| W240517C00053000 | 2024-05-02 3:58PM EDT | 53.00 | 6.40 | 6.45 | 7.70 | +2.89 | +82.34% | 55 | 1,277 | 79.20% |
| W240517C00054000 | 2024-05-02 2:51PM EDT | 54.00 | 6.25 | 5.75 | 6.00 | +3.05 | +95.31% | 13 | 228 | 65.97% |
| W240517C00055000 | 2024-05-02 3:24PM EDT | 55.00 | 4.77 | 5.00 | 5.35 | +1.88 | +65.05% | 165 | 2,651 | 65.63% |
| W240517C00056000 | 2024-05-02 3:47PM EDT | 56.00 | 4.15 | 4.45 | 4.65 | +1.60 | +62.75% | 154 | 353 | 65.87% |
| W240517C00057000 | 2024-05-02 2:22PM EDT | 57.00 | 3.95 | 3.85 | 4.00 | +1.35 | +51.92% | 355 | 81 | 64.94% |
| W240517C00058000 | 2024-05-02 2:23PM EDT | 58.00 | 3.42 | 3.30 | 3.50 | +1.79 | +109.82% | 142 | 42 | 65.14% |
| W240517C00059000 | 2024-05-02 3:52PM EDT | 59.00 | 2.86 | 2.86 | 2.95 | +0.44 | +18.18% | 248 | 44 | 64.84% |
| W240517C00060000 | 2024-05-02 3:55PM EDT | 60.00 | 2.31 | 2.40 | 2.59 | +0.75 | +48.08% | 9,715 | 5,549 | 65.23% |
| W240517C00061000 | 2024-05-02 3:52PM EDT | 61.00 | 1.96 | 2.04 | 2.19 | +0.83 | +73.45% | 64 | 55 | 65.28% |
| W240517C00062000 | 2024-05-02 2:50PM EDT | 62.00 | 1.96 | 1.69 | 1.85 | +0.74 | +60.66% | 34 | 108 | 65.04% |
| W240517C00063000 | 2024-05-02 2:01PM EDT | 63.00 | 1.48 | 1.41 | 1.55 | +0.42 | +39.62% | 55 | 20 | 65.09% |
| W240517C00064000 | 2024-05-02 3:31PM EDT | 64.00 | 1.15 | 1.17 | 1.29 | +0.55 | +91.67% | 61 | 21 | 65.14% |
| W240517C00065000 | 2024-05-02 3:55PM EDT | 65.00 | 0.93 | 0.95 | 1.10 | -0.05 | -5.10% | 5,075 | 7,168 | 65.43% |
| W240517C00066000 | 2024-05-02 3:40PM EDT | 66.00 | 0.73 | 0.80 | 0.93 | +0.19 | +35.19% | 1 | 42 | 66.16% |
| W240517C00070000 | 2024-05-02 3:59PM EDT | 70.00 | 0.39 | 0.35 | 0.42 | -0.01 | -2.50% | 114 | 4,075 | 66.70% |
| W240517C00075000 | 2024-05-02 1:24PM EDT | 75.00 | 0.10 | 0.04 | 0.18 | -0.15 | -60.00% | 53 | 4,628 | 65.63% |
| W240517C00080000 | 2024-05-02 3:25PM EDT | 80.00 | 0.03 | 0.02 | 0.07 | -0.16 | -84.21% | 157 | 3,407 | 69.14% |
| W240517C00085000 | 2024-05-02 2:28PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 154 | 1,903 | 70.31% |
| W240517C00090000 | 2024-05-01 11:19AM EDT | 90.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 435 | 142.48% |
| W240517C00095000 | 2024-05-02 3:26PM EDT | 95.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 115 | 91.41% |
| W240517C00100000 | 2024-05-01 3:24PM EDT | 100.00 | 0.04 | 0.00 | 0.17 | -0.01 | -20.00% | 6 | 265 | 118.75% |
| W240517C00105000 | 2024-04-10 1:20PM EDT | 105.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 93.75% |
| W240517C00110000 | 2024-05-01 3:24PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 376 | 117.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240517P00020000 | 2024-03-12 3:57PM EDT | 20.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 12 | 273 | 236.72% |
| W240517P00022500 | 2024-02-27 11:09AM EDT | 22.50 | 0.14 | 0.00 | 0.17 | 0.00 | - | 10 | 283 | 217.97% |
| W240517P00025000 | 2024-04-19 2:30PM EDT | 25.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 3 | 7,029 | 281.45% |
| W240517P00030000 | 2024-05-02 10:18AM EDT | 30.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 7 | 859 | 134.38% |
| W240517P00035000 | 2024-05-02 12:17PM EDT | 35.00 | 0.04 | 0.01 | 0.17 | -0.13 | -76.47% | 11 | 1,955 | 125.39% |
| W240517P00040000 | 2024-05-02 2:10PM EDT | 40.00 | 0.02 | 0.02 | 0.07 | -0.66 | -97.06% | 356 | 2,030 | 86.72% |
| W240517P00043000 | 2024-05-02 2:01PM EDT | 43.00 | 0.06 | 0.04 | 0.19 | -1.14 | -95.00% | 119 | 76 | 83.98% |
| W240517P00044000 | 2024-05-02 2:41PM EDT | 44.00 | 0.08 | 0.06 | 0.13 | -1.50 | -94.94% | 132 | 33 | 76.17% |
| W240517P00045000 | 2024-05-02 3:38PM EDT | 45.00 | 0.11 | 0.09 | 0.12 | -1.57 | -93.45% | 206 | 7,259 | 72.27% |
| W240517P00046000 | 2024-05-02 9:37AM EDT | 46.00 | 0.31 | 0.07 | 0.14 | -1.62 | -83.94% | 1 | 33 | 67.19% |
| W240517P00047000 | 2024-05-02 3:40PM EDT | 47.00 | 0.19 | 0.07 | 0.48 | -2.25 | -92.21% | 23 | 44 | 76.17% |
| W240517P00048000 | 2024-05-02 2:40PM EDT | 48.00 | 0.22 | 0.20 | 0.24 | -2.61 | -92.23% | 21 | 54 | 66.80% |
| W240517P00048500 | 2024-05-02 2:04PM EDT | 48.50 | 0.28 | 0.23 | 0.28 | -3.29 | -92.16% | 2 | 3 | 66.31% |
| W240517P00049000 | 2024-05-02 10:35AM EDT | 49.00 | 0.70 | 0.27 | 0.32 | -2.03 | -74.36% | 3 | 122 | 65.82% |
| W240517P00049500 | 2024-05-02 2:44PM EDT | 49.50 | 0.35 | 0.31 | 0.37 | -2.70 | -88.52% | 3 | 50 | 65.43% |
| W240517P00050000 | 2024-05-02 3:57PM EDT | 50.00 | 0.42 | 0.37 | 0.43 | -3.51 | -89.31% | 926 | 3,565 | 65.43% |
| W240517P00051000 | 2024-05-02 2:21PM EDT | 51.00 | 0.51 | 0.48 | 0.56 | -3.89 | -88.41% | 5 | 277 | 64.40% |
| W240517P00052000 | 2024-05-02 11:49AM EDT | 52.00 | 1.07 | 0.48 | 0.73 | -3.93 | -78.60% | 23 | 888 | 61.23% |
| W240517P00053000 | 2024-05-02 2:35PM EDT | 53.00 | 0.85 | 0.83 | 0.94 | -4.65 | -84.55% | 15 | 662 | 63.53% |
| W240517P00054000 | 2024-05-02 2:50PM EDT | 54.00 | 1.08 | 1.06 | 1.20 | -5.72 | -84.12% | 15 | 203 | 63.18% |
| W240517P00055000 | 2024-05-02 3:59PM EDT | 55.00 | 1.44 | 1.40 | 1.48 | -4.51 | -75.80% | 157 | 2,730 | 63.28% |
| W240517P00056000 | 2024-05-02 3:58PM EDT | 56.00 | 1.84 | 1.67 | 2.11 | -4.76 | -72.12% | 292 | 116 | 65.38% |
| W240517P00057000 | 2024-05-02 3:59PM EDT | 57.00 | 2.24 | 2.16 | 2.25 | -5.01 | -69.10% | 118 | 55 | 63.18% |
| W240517P00058000 | 2024-05-02 3:59PM EDT | 58.00 | 2.60 | 2.60 | 2.73 | -7.15 | -73.33% | 286 | 69 | 63.09% |
| W240517P00059000 | 2024-05-02 2:40PM EDT | 59.00 | 3.05 | 3.10 | 3.25 | -6.29 | -67.34% | 434 | 30 | 62.94% |
| W240517P00060000 | 2024-05-02 3:44PM EDT | 60.00 | 4.25 | 3.65 | 3.85 | -5.35 | -55.73% | 691 | 11,206 | 63.04% |
| W240517P00065000 | 2024-05-02 3:05PM EDT | 65.00 | 7.42 | 7.05 | 7.45 | -6.18 | -45.44% | 11 | 830 | 61.72% |
| W240517P00070000 | 2024-05-02 2:32PM EDT | 70.00 | 11.44 | 9.80 | 13.90 | -6.96 | -37.83% | 2 | 353 | 71.19% |
| W240517P00075000 | 2024-04-29 2:46PM EDT | 75.00 | 23.60 | 14.20 | 18.90 | 0.00 | - | 1 | 58 | 72.56% |
| W240517P00080000 | 2024-04-10 9:58AM EDT | 80.00 | 19.01 | 19.75 | 22.65 | 0.00 | - | 1 | 16 | 138.38% |
| W240517P00085000 | 2023-12-14 12:41PM EDT | 85.00 | 26.35 | 34.25 | 35.70 | 0.00 | - | 2 | 9 | 336.38% |
| W240517P00090000 | 2024-04-15 9:46AM EDT | 90.00 | 29.56 | 30.05 | 33.60 | 0.00 | - | 1 | 0 | 133.11% |
| W240517P00095000 | 2023-10-23 2:24PM EDT | 95.00 | 52.30 | 45.80 | 46.75 | 0.00 | - | - | 0 | 401.42% |
| W240517P00100000 | 2023-10-23 9:37AM EDT | 100.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.