Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W250117C00015000 | 2023-11-22 1:50PM EDT | 15.00 | 36.00 | 51.90 | 53.85 | 0.00 | - | 1 | 95 | 294.92% |
| W250117C00017500 | 2023-11-06 12:06PM EDT | 17.50 | 32.00 | 36.00 | 39.60 | 0.00 | - | 1 | 15 | 0.00% |
| W250117C00020000 | 2024-02-12 2:49PM EDT | 20.00 | 37.30 | 44.30 | 47.40 | 0.00 | - | 100 | 458 | 194.09% |
| W250117C00022500 | 2023-11-08 4:40PM EDT | 22.50 | 27.75 | 35.25 | 36.85 | 0.00 | - | 1 | 29 | 76.90% |
| W250117C00025000 | 2024-04-26 11:58AM EDT | 25.00 | 29.23 | 33.05 | 36.95 | 0.00 | - | 1 | 706 | 82.23% |
| W250117C00030000 | 2024-04-30 12:37PM EDT | 30.00 | 24.45 | 30.15 | 32.80 | 0.00 | - | 2 | 435 | 86.08% |
| W250117C00035000 | 2024-04-16 10:03AM EDT | 35.00 | 23.78 | 26.95 | 28.15 | 0.00 | - | 5 | 123 | 80.97% |
| W250117C00040000 | 2024-04-24 2:33PM EDT | 40.00 | 19.15 | 23.35 | 24.25 | 0.00 | - | 4 | 818 | 76.09% |
| W250117C00045000 | 2024-04-29 10:57AM EDT | 45.00 | 15.85 | 19.60 | 21.35 | 0.00 | - | 1 | 149 | 72.99% |
| W250117C00050000 | 2024-05-02 12:03PM EDT | 50.00 | 16.20 | 17.50 | 18.55 | +2.65 | +19.56% | 1 | 2,415 | 73.67% |
| W250117C00055000 | 2024-05-01 3:00PM EDT | 55.00 | 14.90 | 15.05 | 16.55 | +2.70 | +22.13% | 5 | 411 | 73.73% |
| W250117C00060000 | 2024-05-02 1:32PM EDT | 60.00 | 12.95 | 12.85 | 14.00 | +3.80 | +41.53% | 37 | 3,549 | 71.50% |
| W250117C00065000 | 2024-05-02 12:57PM EDT | 65.00 | 10.90 | 10.05 | 11.85 | +3.37 | +44.75% | 23 | 457 | 67.60% |
| W250117C00070000 | 2024-05-02 1:26PM EDT | 70.00 | 9.55 | 9.40 | 9.75 | +3.46 | +56.81% | 2 | 576 | 68.18% |
| W250117C00075000 | 2024-05-02 3:25PM EDT | 75.00 | 8.05 | 7.85 | 8.75 | +2.26 | +39.03% | 8 | 784 | 68.21% |
| W250117C00080000 | 2024-05-02 2:18PM EDT | 80.00 | 7.06 | 5.80 | 7.45 | +2.41 | +51.83% | 12 | 1,538 | 65.20% |
| W250117C00085000 | 2024-04-24 3:02PM EDT | 85.00 | 4.45 | 5.80 | 6.05 | 0.00 | - | 6 | 357 | 66.44% |
| W250117C00090000 | 2024-05-02 11:23AM EDT | 90.00 | 4.74 | 4.90 | 5.15 | +1.59 | +50.48% | 2 | 322 | 65.89% |
| W250117C00095000 | 2024-05-02 3:09PM EDT | 95.00 | 4.25 | 2.88 | 4.65 | +1.40 | +49.12% | 13 | 1,091 | 62.35% |
| W250117C00100000 | 2024-05-02 11:35AM EDT | 100.00 | 3.45 | 3.55 | 4.65 | +0.75 | +27.78% | 7 | 1,542 | 68.04% |
| W250117C00105000 | 2024-05-02 1:20PM EDT | 105.00 | 3.00 | 3.00 | 3.20 | -2.50 | -45.45% | 1 | 108 | 64.82% |
| W250117C00110000 | 2024-04-24 11:43AM EDT | 110.00 | 1.83 | 2.36 | 2.88 | 0.00 | - | 8 | 178 | 64.38% |
| W250117C00115000 | 2024-04-30 1:26PM EDT | 115.00 | 2.49 | 2.14 | 2.36 | +1.02 | +69.39% | 3 | 73 | 64.26% |
| W250117C00120000 | 2024-05-02 9:32AM EDT | 120.00 | 2.23 | 1.82 | 2.05 | +0.84 | +60.43% | 4 | 3,103 | 64.15% |
| W250117C00125000 | 2024-05-02 12:36PM EDT | 125.00 | 1.63 | 1.56 | 1.80 | +0.73 | +81.11% | 1 | 104 | 64.18% |
| W250117C00130000 | 2024-05-02 12:35PM EDT | 130.00 | 1.41 | 1.11 | 1.61 | +0.46 | +48.42% | 39 | 2,336 | 63.15% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W250117P00015000 | 2024-05-02 1:24PM EDT | 15.00 | 0.14 | 0.14 | 0.25 | -0.15 | -51.72% | 30 | 13,724 | 82.91% |
| W250117P00017500 | 2024-04-25 9:30AM EDT | 17.50 | 0.41 | 0.11 | 0.30 | 0.00 | - | 15 | 117 | 74.61% |
| W250117P00020000 | 2024-04-16 2:07PM EDT | 20.00 | 0.60 | 0.35 | 0.61 | 0.00 | - | 22 | 4,144 | 78.42% |
| W250117P00022500 | 2024-04-23 11:13AM EDT | 22.50 | 0.66 | 0.32 | 0.76 | 0.00 | - | 4 | 4,760 | 72.31% |
| W250117P00025000 | 2024-05-01 9:39AM EDT | 25.00 | 1.18 | 0.54 | 0.98 | 0.00 | - | 30 | 1,715 | 70.53% |
| W250117P00030000 | 2024-05-02 3:02PM EDT | 30.00 | 1.32 | 1.20 | 1.36 | -0.95 | -41.85% | 109 | 4,956 | 66.06% |
| W250117P00035000 | 2024-05-02 1:39PM EDT | 35.00 | 2.25 | 2.20 | 2.30 | -1.12 | -33.23% | 69 | 7,927 | 64.76% |
| W250117P00040000 | 2024-05-02 1:26PM EDT | 40.00 | 3.62 | 3.45 | 3.60 | -1.98 | -35.36% | 2 | 2,222 | 63.18% |
| W250117P00045000 | 2024-05-02 3:02PM EDT | 45.00 | 5.20 | 5.10 | 5.35 | -2.70 | -34.18% | 4 | 6,292 | 62.22% |
| W250117P00050000 | 2024-05-02 2:18PM EDT | 50.00 | 7.31 | 7.15 | 7.40 | -2.40 | -24.72% | 4 | 2,800 | 61.18% |
| W250117P00055000 | 2024-05-02 3:04PM EDT | 55.00 | 9.80 | 9.30 | 9.80 | -3.85 | -28.21% | 94 | 1,596 | 59.49% |
| W250117P00060000 | 2024-05-02 2:44PM EDT | 60.00 | 12.32 | 11.85 | 12.60 | -0.95 | -7.16% | 2 | 324 | 58.23% |
| W250117P00065000 | 2024-04-23 1:17PM EDT | 65.00 | 16.35 | 14.90 | 15.60 | 0.00 | - | 20 | 553 | 57.19% |
| W250117P00070000 | 2024-04-11 1:03PM EDT | 70.00 | 17.90 | 18.50 | 19.35 | 0.00 | - | 3 | 776 | 58.02% |
| W250117P00075000 | 2024-05-02 9:45AM EDT | 75.00 | 23.25 | 22.00 | 22.50 | +1.60 | +7.39% | 2 | 134 | 55.77% |
| W250117P00080000 | 2024-04-23 3:30PM EDT | 80.00 | 26.85 | 25.75 | 26.20 | 0.00 | - | 85 | 219 | 54.37% |
| W250117P00085000 | 2024-01-12 11:50AM EDT | 85.00 | 37.09 | 36.50 | 36.90 | 0.00 | - | 400 | 130 | 89.50% |
| W250117P00090000 | 2023-09-25 10:45AM EDT | 90.00 | 38.20 | 51.15 | 51.95 | 0.00 | - | 10 | 73 | 144.42% |
| W250117P00095000 | 2024-02-14 2:09PM EDT | 95.00 | 45.85 | 36.50 | 38.20 | 0.00 | - | 31 | 33 | 49.05% |
| W250117P00100000 | 2023-08-04 10:16AM EDT | 100.00 | 36.00 | 38.50 | 40.35 | 0.00 | - | 1 | 1 | 0.00% |
| W250117P00105000 | 2023-12-19 11:04AM EDT | 105.00 | 45.59 | 55.10 | 55.70 | 0.00 | - | - | 56 | 99.26% |
| W250117P00110000 | 2024-01-22 2:12PM EDT | 110.00 | 53.90 | 59.95 | 62.60 | 0.00 | - | 2 | 166 | 107.20% |
© 2024 Yahoo. All rights reserved.