Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240816C00025000 | 2024-02-15 12:14PM EDT | 25.00 | 28.45 | 35.25 | 39.20 | 0.00 | - | 4 | 3 | 178.64% |
| W240816C00030000 | 2024-01-16 4:03PM EDT | 30.00 | 24.76 | 24.00 | 25.90 | 0.00 | - | - | 0 | 0.00% |
| W240816C00035000 | 2024-04-04 10:44AM EDT | 35.00 | 31.55 | 23.60 | 26.55 | 0.00 | - | 55 | 47 | 86.67% |
| W240816C00040000 | 2024-04-30 10:51AM EDT | 40.00 | 16.00 | 20.25 | 20.80 | 0.00 | - | 2 | 6 | 76.20% |
| W240816C00045000 | 2024-04-30 1:37PM EDT | 45.00 | 11.45 | 14.50 | 18.00 | 0.00 | - | 4 | 22 | 68.21% |
| W240816C00050000 | 2024-05-02 1:27PM EDT | 50.00 | 13.25 | 12.75 | 13.60 | +4.45 | +50.57% | 4 | 364 | 69.90% |
| W240816C00055000 | 2024-05-02 12:44PM EDT | 55.00 | 10.06 | 10.05 | 10.95 | +3.01 | +42.70% | 5 | 2,489 | 70.17% |
| W240816C00060000 | 2024-05-02 2:06PM EDT | 60.00 | 8.23 | 8.10 | 8.30 | +3.18 | +62.97% | 58 | 1,202 | 69.58% |
| W240816C00065000 | 2024-05-02 2:37PM EDT | 65.00 | 6.40 | 6.20 | 6.40 | +1.85 | +40.66% | 32 | 1,137 | 68.82% |
| W240816C00070000 | 2024-05-02 2:47PM EDT | 70.00 | 4.70 | 4.70 | 4.85 | +1.20 | +34.29% | 42 | 2,144 | 68.08% |
| W240816C00075000 | 2024-05-02 2:47PM EDT | 75.00 | 3.75 | 3.50 | 3.75 | +1.14 | +43.68% | 5 | 697 | 67.82% |
| W240816C00080000 | 2024-05-02 11:17AM EDT | 80.00 | 2.60 | 2.62 | 3.05 | +1.21 | +87.05% | 1,003 | 4,737 | 68.57% |
| W240816C00085000 | 2024-05-02 11:06AM EDT | 85.00 | 1.78 | 1.92 | 2.23 | +0.67 | +60.36% | 1 | 1,094 | 67.63% |
| W240816C00090000 | 2024-05-02 3:49PM EDT | 90.00 | 1.35 | 1.42 | 1.55 | +0.39 | +40.63% | 5 | 284 | 66.53% |
| W240816C00095000 | 2024-05-02 12:40PM EDT | 95.00 | 1.03 | 0.99 | 1.16 | -0.19 | -15.57% | 1 | 903 | 65.94% |
| W240816C00100000 | 2024-05-02 12:40PM EDT | 100.00 | 0.79 | 0.72 | 0.95 | +0.41 | +107.89% | 14 | 2,100 | 66.55% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240816P00025000 | 2024-04-26 9:40AM EDT | 25.00 | 0.36 | 0.04 | 0.15 | 0.00 | - | 20 | 599 | 74.61% |
| W240816P00030000 | 2024-05-02 3:23PM EDT | 30.00 | 0.34 | 0.25 | 0.34 | -0.36 | -51.43% | 46 | 387 | 72.66% |
| W240816P00035000 | 2024-05-02 9:46AM EDT | 35.00 | 0.77 | 0.53 | 0.64 | -0.75 | -49.34% | 11 | 568 | 67.53% |
| W240816P00040000 | 2024-05-02 12:24PM EDT | 40.00 | 1.50 | 1.06 | 1.30 | -1.55 | -50.82% | 7 | 5,692 | 64.87% |
| W240816P00045000 | 2024-05-02 2:13PM EDT | 45.00 | 2.33 | 2.30 | 2.63 | -2.02 | -46.44% | 33 | 1,980 | 66.50% |
| W240816P00050000 | 2024-05-02 3:46PM EDT | 50.00 | 4.15 | 3.85 | 4.10 | -2.70 | -39.42% | 47 | 522 | 64.55% |
| W240816P00055000 | 2024-05-02 2:57PM EDT | 55.00 | 6.04 | 6.00 | 6.15 | -3.96 | -39.60% | 36 | 6,236 | 63.56% |
| W240816P00060000 | 2024-05-02 2:44PM EDT | 60.00 | 8.50 | 8.60 | 8.75 | -5.35 | -38.63% | 95 | 1,001 | 62.56% |
| W240816P00065000 | 2024-05-02 12:05PM EDT | 65.00 | 12.90 | 11.65 | 11.80 | -3.75 | -22.52% | 21 | 47 | 61.40% |
| W240816P00070000 | 2024-05-02 11:53AM EDT | 70.00 | 16.30 | 15.05 | 15.75 | -4.30 | -20.87% | 8 | 236 | 61.98% |
| W240816P00075000 | 2024-04-08 11:55AM EDT | 75.00 | 16.70 | 18.30 | 20.05 | 0.00 | - | 5 | 14 | 60.45% |
| W240816P00080000 | 2024-04-01 11:39AM EDT | 80.00 | 19.70 | 29.10 | 31.90 | 0.00 | - | - | 5 | 122.17% |
| W240816P00085000 | 2024-04-04 1:00PM EDT | 85.00 | 24.25 | 25.60 | 27.95 | 0.00 | - | 1 | 1 | 61.99% |
| W240816P00090000 | 2024-04-25 11:50AM EDT | 90.00 | 38.60 | 31.65 | 32.85 | 0.00 | - | 2 | 6 | 57.91% |
| W240816P00100000 | 2024-01-11 11:04AM EDT | 100.00 | 47.02 | 47.25 | 49.05 | 0.00 | - | 1 | 1 | 130.59% |
© 2024 Yahoo. All rights reserved.