Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240524C00044000 | 2024-04-26 10:37AM EDT | 44.00 | 9.30 | 12.50 | 17.00 | 0.00 | - | 1 | 1 | 64.45% |
| W240524C00046000 | 2024-05-02 9:35AM EDT | 46.00 | 12.00 | 10.80 | 15.00 | +4.50 | +60.00% | 3 | 6 | 66.80% |
| W240524C00048000 | 2024-04-29 11:31AM EDT | 48.00 | 6.65 | 9.60 | 13.00 | 0.00 | - | 1 | 2 | 74.12% |
| W240524C00050000 | 2024-05-01 3:00PM EDT | 50.00 | 6.60 | 7.65 | 10.05 | 0.00 | - | 1 | 4 | 84.18% |
| W240524C00051000 | 2024-05-01 3:09PM EDT | 51.00 | 5.88 | 7.35 | 10.50 | 0.00 | - | 10 | 11 | 74.66% |
| W240524C00052000 | 2024-05-02 10:14AM EDT | 52.00 | 6.50 | 7.00 | 8.85 | +2.79 | +75.20% | 1 | 7 | 68.31% |
| W240524C00053000 | 2024-05-02 9:32AM EDT | 53.00 | 7.17 | 6.45 | 8.50 | +3.92 | +120.62% | 7 | 12 | 74.15% |
| W240524C00054000 | 2024-05-02 1:22PM EDT | 54.00 | 5.92 | 5.35 | 6.95 | +2.47 | +71.59% | 5 | 49 | 60.40% |
| W240524C00055000 | 2024-05-02 9:33AM EDT | 55.00 | 5.50 | 5.20 | 7.15 | +2.10 | +61.76% | 1 | 9 | 73.80% |
| W240524C00056000 | 2024-05-02 9:37AM EDT | 56.00 | 5.15 | 3.90 | 6.00 | +2.50 | +94.34% | 2 | 33 | 61.91% |
| W240524C00058000 | 2024-05-02 1:00PM EDT | 58.00 | 3.50 | 2.68 | 5.90 | +1.58 | +82.29% | 9 | 8 | 69.43% |
| W240524C00059000 | 2024-05-02 1:08PM EDT | 59.00 | 3.11 | 3.40 | 4.10 | +1.58 | +103.27% | 5 | 17 | 68.26% |
| W240524C00060000 | 2024-05-02 2:55PM EDT | 60.00 | 3.15 | 2.98 | 3.20 | +1.47 | +87.50% | 21 | 156 | 64.28% |
| W240524C00061000 | 2024-05-02 1:43PM EDT | 61.00 | 2.48 | 2.59 | 3.25 | +0.68 | +37.78% | 2 | 17 | 68.16% |
| W240524C00062000 | 2024-05-02 3:42PM EDT | 62.00 | 2.05 | 2.09 | 2.92 | +0.46 | +28.93% | 5 | 3 | 67.14% |
| W240524C00063000 | 2024-05-01 1:31PM EDT | 63.00 | 1.10 | 1.92 | 2.07 | 0.00 | - | 1 | 13 | 63.57% |
| W240524C00064000 | 2024-05-02 3:50PM EDT | 64.00 | 1.66 | 1.66 | 2.15 | +0.28 | +20.29% | 11 | 33 | 67.24% |
| W240524C00065000 | 2024-05-02 9:35AM EDT | 65.00 | 1.50 | 1.19 | 1.69 | +0.44 | +41.51% | 3 | 36 | 62.94% |
| W240524C00066000 | 2024-05-02 10:52AM EDT | 66.00 | 0.97 | 0.98 | 1.57 | -0.03 | -3.00% | 5 | 5 | 64.01% |
| W240524C00067000 | 2024-04-15 11:01AM EDT | 67.00 | 2.44 | 0.79 | 1.40 | 0.00 | - | 1 | 0 | 64.26% |
| W240524C00068000 | 2024-05-02 12:18PM EDT | 68.00 | 0.65 | 0.63 | 1.12 | +0.03 | +4.84% | 11 | 1 | 62.89% |
| W240524C00069000 | 2024-04-22 10:20AM EDT | 69.00 | 1.43 | 0.50 | 1.08 | 0.00 | - | 1 | 1 | 64.36% |
| W240524C00070000 | 2024-05-02 1:48PM EDT | 70.00 | 0.65 | 0.37 | 0.96 | +0.20 | +44.44% | 175 | 121 | 64.36% |
| W240524C00071000 | 2024-04-10 12:04PM EDT | 71.00 | 3.26 | 0.29 | 0.84 | 0.00 | - | - | 4 | 64.55% |
| W240524C00072000 | 2024-04-23 10:08AM EDT | 72.00 | 1.55 | 0.07 | 0.69 | 0.00 | - | 1 | 2 | 61.04% |
| W240524C00073000 | 2024-05-02 9:38AM EDT | 73.00 | 0.48 | 0.14 | 0.65 | +0.12 | +33.33% | 10 | 4 | 64.55% |
| W240524C00074000 | 2024-05-02 9:39AM EDT | 74.00 | 0.40 | 0.09 | 0.62 | -0.02 | -4.76% | 2 | 2 | 65.72% |
| W240524C00075000 | 2024-05-01 3:17PM EDT | 75.00 | 0.33 | 0.04 | 0.52 | 0.00 | - | 60 | 62 | 64.94% |
| W240524C00076000 | 2024-04-22 2:18PM EDT | 76.00 | 0.64 | 0.19 | 0.46 | 0.00 | - | - | 5 | 69.82% |
| W240524C00077000 | 2024-05-01 3:17PM EDT | 77.00 | 0.24 | 0.02 | 0.42 | 0.00 | - | 60 | 60 | 66.80% |
| W240524C00080000 | 2024-04-19 3:56PM EDT | 80.00 | 0.42 | 0.03 | 0.23 | 0.00 | - | 3 | 3 | 67.19% |
| W240524C00085000 | 2024-04-22 1:37PM EDT | 85.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 71.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240524P00035000 | 2024-05-02 1:15PM EDT | 35.00 | 0.02 | 0.00 | 0.25 | -0.26 | -92.86% | 1 | 4 | 109.18% |
| W240524P00040000 | 2024-05-02 1:08PM EDT | 40.00 | 0.11 | 0.00 | 0.31 | -0.46 | -80.70% | 1 | 29 | 87.50% |
| W240524P00042000 | 2024-05-01 1:19PM EDT | 42.00 | 1.31 | 0.03 | 0.23 | 0.00 | - | 1 | 5 | 75.39% |
| W240524P00043000 | 2024-05-02 1:42PM EDT | 43.00 | 0.08 | 0.05 | 0.26 | -1.20 | -93.75% | 14 | 135 | 73.24% |
| W240524P00044000 | 2024-05-01 1:27PM EDT | 44.00 | 1.90 | 0.07 | 0.24 | 0.00 | - | 1 | 7 | 68.75% |
| W240524P00045000 | 2024-05-02 3:04PM EDT | 45.00 | 0.21 | 0.09 | 0.44 | -1.34 | -86.45% | 4 | 53 | 71.88% |
| W240524P00047000 | 2024-04-29 3:59PM EDT | 47.00 | 2.59 | 0.29 | 0.75 | 0.00 | - | 3 | 5 | 74.22% |
| W240524P00048000 | 2024-05-02 1:42PM EDT | 48.00 | 0.41 | 0.13 | 0.65 | -2.84 | -87.38% | 2 | 8 | 63.57% |
| W240524P00049000 | 2024-05-02 12:42PM EDT | 49.00 | 0.71 | 0.25 | 0.77 | -3.17 | -81.70% | 2 | 11 | 63.28% |
| W240524P00050000 | 2024-05-02 12:42PM EDT | 50.00 | 0.70 | 0.47 | 0.94 | -3.90 | -84.78% | 4 | 19 | 64.55% |
| W240524P00051000 | 2024-05-02 2:30PM EDT | 51.00 | 0.85 | 0.34 | 1.06 | -3.78 | -81.64% | 6 | 23 | 58.84% |
| W240524P00052000 | 2024-05-02 1:42PM EDT | 52.00 | 1.09 | 0.75 | 1.05 | -4.31 | -79.81% | 115 | 25 | 58.69% |
| W240524P00053000 | 2024-05-02 2:36PM EDT | 53.00 | 1.24 | 0.79 | 1.42 | -3.81 | -75.45% | 10 | 87 | 57.81% |
| W240524P00054000 | 2024-05-01 1:17PM EDT | 54.00 | 7.15 | 1.13 | 1.80 | 0.00 | - | 4 | 8 | 59.47% |
| W240524P00055000 | 2024-05-02 3:17PM EDT | 55.00 | 1.90 | 1.26 | 2.02 | -5.40 | -73.97% | 120 | 49 | 56.30% |
| W240524P00056000 | 2024-05-02 11:09AM EDT | 56.00 | 3.20 | 2.07 | 2.36 | -4.20 | -56.76% | 2 | 12 | 60.13% |
| W240524P00058000 | 2024-05-02 11:18AM EDT | 58.00 | 3.95 | 3.00 | 3.30 | -4.40 | -52.69% | 2 | 9 | 60.64% |
| W240524P00059000 | 2024-04-24 9:35AM EDT | 59.00 | 6.10 | 3.05 | 3.80 | 0.00 | - | 10 | 11 | 56.32% |
| W240524P00060000 | 2024-05-02 12:17PM EDT | 60.00 | 5.42 | 3.60 | 4.40 | -1.88 | -25.75% | 1 | 8 | 56.42% |
| W240524P00063000 | 2024-04-22 9:30AM EDT | 63.00 | 10.58 | 4.30 | 7.70 | 0.00 | - | 2 | 3 | 56.86% |
| W240524P00064000 | 2024-04-26 2:00PM EDT | 64.00 | 12.95 | 6.05 | 8.20 | 0.00 | - | 1 | 5 | 64.53% |
| W240524P00065000 | 2024-05-02 10:20AM EDT | 65.00 | 9.95 | 6.35 | 8.55 | +0.59 | +6.30% | 5 | 7 | 55.47% |
| W240524P00067000 | 2024-04-10 9:37AM EDT | 67.00 | 9.55 | 8.30 | 9.80 | 0.00 | - | - | 1 | 54.15% |
| W240524P00070000 | 2024-04-08 10:25AM EDT | 70.00 | 10.07 | 9.70 | 12.25 | 0.00 | - | - | 1 | 70.70% |
| W240524P00075000 | 2024-04-16 10:03AM EDT | 75.00 | 21.39 | 14.90 | 18.75 | 0.00 | - | - | 2 | 73.14% |
© 2024 Yahoo. All rights reserved.