Australia markets close in 4 hours 10 minutes

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
256.39+3.85 (+1.52%)
At close: 4:00PM EST

256.50 +0.11 (0.04%)
After hours: 6:37PM EST

In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W201127C001700002020-11-17 10:48AM EST170.0065.7584.5088.100.00--1263.28%
W201127C001750002020-10-23 10:14AM EST175.0093.5075.9080.000.00-110.00%
W201127C001800002020-10-19 3:18PM EST180.00119.3056.4059.700.00--00.00%
W201127C001900002020-10-19 2:02PM EST190.00112.0043.9048.000.00-110.00%
W201127C001950002020-11-11 10:36AM EST195.0057.3960.3062.800.00-22121.48%
W201127C002000002020-11-19 10:41AM EST200.0045.0054.7058.200.00-1698.05%
W201127C002125002020-11-19 10:04AM EST212.5027.6042.2045.200.00--2132.47%
W201127C002150002020-11-19 11:03AM EST215.0027.9040.2042.100.00--5108.98%
W201127C002175002020-11-20 2:00PM EST217.5039.2437.9040.000.00-1167.97%
W201127C002200002020-11-19 3:32PM EST220.0030.5035.2037.80+1.18+4.02%101569.43%
W201127C002225002020-11-19 10:56AM EST222.5022.4032.5034.800.00--297.36%
W201127C002250002020-11-20 9:33AM EST225.0027.8030.2032.500.00-15396.24%
W201127C002275002020-11-20 9:33AM EST227.5025.5628.5030.500.00-1777.49%
W201127C002300002020-11-20 12:42PM EST230.0027.1025.0027.000.00-12671.92%
W201127C002325002020-11-20 12:29PM EST232.5025.5023.4026.200.00-31273.54%
W201127C002350002020-11-20 10:20AM EST235.0020.9020.4023.000.00-21751.95%
W201127C002375002020-11-19 12:35PM EST237.5013.0018.0021.000.00-141655.03%
W201127C002400002020-11-23 12:24PM EST240.0016.0015.8018.40+1.60+11.11%29551.47%
W201127C002425002020-11-23 3:57PM EST242.5015.0014.1015.70+1.20+8.70%143250.83%
W201127C002450002020-11-23 1:49PM EST245.0013.3012.7013.90-1.44-9.77%79256.84%
W201127C002475002020-11-23 3:46PM EST247.5011.1010.1011.60+2.00+21.98%135358.57%
W201127C002500002020-11-23 3:30PM EST250.0010.008.909.70+0.75+8.11%8029952.27%
W201127C002525002020-11-23 2:40PM EST252.507.907.308.10+0.18+2.33%573252.12%
W201127C002550002020-11-23 3:59PM EST255.006.006.006.60-0.30-4.76%20615352.23%
W201127C002575002020-11-23 3:54PM EST257.505.004.805.40-0.60-10.71%1068752.54%
W201127C002600002020-11-23 3:52PM EST260.003.903.704.40-0.85-17.89%63027552.61%
W201127C002625002020-11-23 3:30PM EST262.503.503.003.60-0.33-8.62%535954.05%
W201127C002650002020-11-23 2:52PM EST265.002.952.302.90-0.45-13.24%4219854.55%
W201127C002675002020-11-23 3:58PM EST267.502.001.902.30-0.80-28.57%552555.91%
W201127C002700002020-11-23 3:58PM EST270.001.681.551.90-0.67-28.51%9313957.67%
W201127C002725002020-11-23 3:24PM EST272.501.451.151.55-0.50-25.64%1311058.35%
W201127C002750002020-11-23 3:07PM EST275.001.300.901.30-0.50-27.78%936159.84%
W201127C002775002020-11-23 3:40PM EST277.501.000.801.05-0.53-34.64%142061.84%
W201127C002800002020-11-23 3:11PM EST280.000.950.650.80-0.19-16.67%205962.55%
W201127C002825002020-11-23 2:31PM EST282.500.800.450.80-0.40-33.33%123464.75%
W201127C002850002020-11-23 3:36PM EST285.000.500.500.60-0.35-41.18%6010267.14%
W201127C002875002020-11-23 11:47AM EST287.500.400.400.60-0.75-65.22%44469.87%
W201127C002900002020-11-23 3:46PM EST290.000.380.350.55-0.37-49.33%303372.31%
W201127C002925002020-11-23 9:52AM EST292.500.400.350.50-0.75-65.22%121375.39%
W201127C002950002020-11-23 2:31PM EST295.000.370.050.50-0.29-43.94%302873.05%
W201127C002975002020-11-23 1:44PM EST297.500.350.150.50-0.45-56.25%11178.91%
W201127C003000002020-11-23 3:45PM EST300.000.260.200.35-0.34-56.67%4615480.08%
W201127C003025002020-11-20 11:45AM EST302.500.700.000.450.00-22480.76%
W201127C003050002020-11-19 3:05PM EST305.000.600.000.450.00-110084.08%
W201127C003075002020-11-20 12:55PM EST307.500.700.000.450.00-11887.30%
W201127C003100002020-11-23 3:17PM EST310.000.200.150.35-0.43-68.25%2414692.09%
W201127C003125002020-11-20 10:38AM EST312.500.500.000.350.00-11390.23%
W201127C003150002020-11-19 3:07PM EST315.000.540.000.350.00-123093.26%
W201127C003175002020-11-03 10:46AM EST317.503.560.000.300.00-11294.14%
W201127C003200002020-11-20 12:23PM EST320.000.150.050.30-0.30-66.67%123699.22%
W201127C003225002020-11-23 10:28AM EST322.500.100.000.30-0.70-87.50%1599.90%
W201127C003250002020-11-20 1:23PM EST325.000.300.000.300.00-110102.73%
W201127C003275002020-11-06 3:24PM EST327.506.700.000.300.00-25105.66%
W201127C003300002020-11-20 9:48AM EST330.001.890.000.300.00-434108.40%
W201127C003325002020-11-06 3:21PM EST332.505.510.000.300.00-12111.13%
W201127C003350002020-11-05 2:42PM EST335.005.600.000.250.00-1212111.13%
W201127C003400002020-11-23 10:09AM EST340.000.050.000.25-0.37-88.10%1020116.41%
W201127C003450002020-11-23 10:10AM EST345.000.050.000.25-4.55-98.91%2013121.48%
W201127C003500002020-11-06 12:51PM EST350.002.850.000.250.00-215126.56%
W201127C003550002020-10-30 9:12AM EST355.003.200.002.150.00-411183.59%
W201127C003600002020-11-20 9:56AM EST360.001.690.000.250.00-135136.33%
W201127C003650002020-11-06 2:36PM EST365.001.600.000.250.00-1119141.02%
W201127C003700002020-11-20 2:18PM EST370.001.740.000.250.00-814145.70%
W201127C003750002020-10-26 9:13AM EST375.004.250.000.300.00-15153.52%
W201127C003800002020-10-28 2:52PM EST380.004.500.002.150.00--4212.79%
W201127C003850002020-10-29 10:56AM EST385.002.010.002.150.00--1218.26%
W201127C003900002020-11-04 3:56PM EST390.001.100.000.250.00-114163.28%
W201127C003950002020-10-23 8:30AM EST395.001.900.000.950.00-213200.10%
W201127C004000002020-11-20 2:17PM EST400.000.200.000.100.00-1024155.47%
W201127C004050002020-10-19 3:18PM EST405.004.300.004.300.00--0273.63%
W201127C004100002020-10-29 2:42PM EST410.001.720.001.800.00-501236.91%
W201127C004200002020-11-20 9:48AM EST420.000.600.000.250.00-1212187.89%
W201127C004250002020-10-19 3:18PM EST425.004.110.004.300.00--0294.92%
W201127C004300002020-11-20 9:47AM EST430.000.140.000.250.00-211195.70%
W201127C004400002020-10-19 8:32AM EST440.002.830.000.000.00-1150.00%
W201127C004450002020-10-21 1:08PM EST445.002.000.004.300.00--1314.75%
W201127C004500002020-11-20 9:56AM EST450.000.560.000.250.00-33210.16%
W201127C004550002020-11-20 11:48AM EST455.000.050.000.050.00-6066182.81%
W201127C004600002020-11-20 2:18PM EST460.000.580.000.250.00-4426217.19%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W201127P001350002020-10-29 11:31AM EST135.000.100.000.150.00-11238.67%
W201127P001500002020-11-12 2:32PM EST150.000.380.000.250.00-2011214.84%
W201127P001550002020-10-19 3:18PM EST155.001.720.004.300.00--0328.17%
W201127P001600002020-11-09 9:31AM EST160.000.670.005.000.00-11322.46%
W201127P001650002020-11-20 12:29PM EST165.000.200.000.050.00-12150.78%
W201127P001700002020-11-12 1:19PM EST170.001.050.000.250.00-39168.75%
W201127P001750002020-11-10 1:06PM EST175.000.070.000.20-0.56-88.89%240153.52%
W201127P001800002020-11-16 3:36PM EST180.000.400.000.250.00-740147.66%
W201127P001850002020-11-13 12:05PM EST185.000.850.000.250.00-22137.31%
W201127P001900002020-11-16 3:34PM EST190.000.600.000.250.00-38127.34%
W201127P001950002020-11-23 2:31PM EST195.000.130.000.25-0.67-83.75%1930117.58%
W201127P002000002020-11-23 9:44AM EST200.001.050.000.20+0.70+200.00%13177104.69%
W201127P002050002020-11-20 12:45PM EST205.000.350.000.250.00-117098.44%
W201127P002100002020-11-23 12:23PM EST210.000.130.050.25-0.25-65.79%47491.41%
W201127P002125002020-11-23 9:34AM EST212.500.350.000.25-0.63-64.29%1284.38%
W201127P002150002020-11-23 12:46PM EST215.000.150.100.25-0.22-59.46%346384.08%
W201127P002175002020-11-20 3:17PM EST217.500.600.000.250.00-1175.39%
W201127P002200002020-11-23 3:10PM EST220.000.100.000.25-0.53-84.13%229270.70%
W201127P002225002020-11-23 9:39AM EST222.500.400.000.30-0.34-45.95%21868.16%
W201127P002250002020-11-23 3:21PM EST225.000.200.100.30-0.80-80.00%4713466.70%
W201127P002275002020-11-23 3:58PM EST227.500.300.150.35-0.70-70.00%143564.45%
W201127P002300002020-11-23 3:33PM EST230.000.300.200.40-1.05-77.78%10415061.72%
W201127P002325002020-11-23 2:58PM EST232.500.450.350.55-1.20-72.73%30961.82%
W201127P002350002020-11-23 3:17PM EST235.000.550.500.60-1.60-74.42%1799859.18%
W201127P002375002020-11-23 3:20PM EST237.500.700.600.85-1.55-68.89%494257.67%
W201127P002400002020-11-23 3:53PM EST240.001.000.801.10-2.16-68.35%988756.08%
W201127P002425002020-11-23 3:58PM EST242.501.301.151.45-2.40-64.86%674955.42%
W201127P002450002020-11-23 3:53PM EST245.001.801.551.85-2.45-57.65%647554.13%
W201127P002475002020-11-23 3:43PM EST247.502.151.652.45-3.50-61.95%4314750.98%
W201127P002500002020-11-23 3:41PM EST250.003.102.653.20-3.20-50.79%11214352.44%
W201127P002525002020-11-23 3:56PM EST252.503.803.604.00-3.80-50.00%6111552.03%
W201127P002550002020-11-23 3:35PM EST255.004.604.605.20-0.43-8.55%573052.15%
W201127P002575002020-11-23 3:20PM EST257.505.705.406.50-4.46-43.90%262750.11%
W201127P002600002020-11-23 3:49PM EST260.008.307.208.00-4.41-34.70%328052.05%
W201127P002625002020-11-16 1:07PM EST262.5027.749.009.700.00-21453.44%
W201127P002650002020-11-23 11:35AM EST265.0015.2610.8012.10-0.74-4.62%3115157.15%
W201127P002675002020-11-23 11:02AM EST267.5018.1312.6013.70+2.43+15.48%707855.20%
W201127P002700002020-11-20 2:40PM EST270.0019.1014.5015.700.00-1211754.52%
W201127P002725002020-11-17 1:10PM EST272.5037.8416.3018.200.00-2655.13%
W201127P002750002020-11-20 11:22AM EST275.0020.5018.6021.20-1.70-7.66%110062.94%
W201127P002775002020-11-23 12:16PM EST277.5023.8420.5022.90-18.52-43.72%10010954.88%
W201127P002800002020-11-20 3:13PM EST280.0029.9023.1025.700.00-419063.97%
W201127P002825002020-11-06 3:30PM EST282.507.6525.5027.400.00-5956.64%
W201127P002850002020-11-23 3:45PM EST285.0029.2027.6030.00-16.00-35.40%601254.39%
W201127P002875002020-11-16 1:56PM EST287.5050.2030.7033.100.00-16177.59%
W201127P002900002020-11-16 3:28PM EST290.0055.8632.7035.500.00-1673.63%
W201127P002925002020-11-18 11:28AM EST292.5039.1035.6037.70-19.44-33.21%5679.20%
W201127P002950002020-11-16 9:34AM EST295.0068.8037.2040.000.00-111103.91%
W201127P002975002020-11-18 11:28AM EST297.5044.2340.4042.70-18.78-29.80%5883.50%
W201127P003000002020-11-20 3:13PM EST300.0048.6743.3045.200.00-24394.04%
W201127P003025002020-11-20 3:29PM EST302.5051.8044.2047.300.00-25112.50%
W201127P003050002020-11-20 12:53PM EST305.0048.5747.2050.200.00-51373.63%
W201127P003075002020-11-06 11:26AM EST307.5021.8049.7052.700.00-2076.56%
W201127P003100002020-11-20 12:53PM EST310.0053.2852.8055.400.00-39103.52%
W201127P003125002020-10-19 3:18PM EST312.5037.7073.3078.000.00--0354.47%
W201127P003150002020-11-20 2:00PM EST315.0059.2557.8060.100.00-13103.52%
W201127P003175002020-11-06 2:15PM EST317.5026.6060.0062.400.00-4687.89%
W201127P003200002020-11-09 3:27PM EST320.0080.0062.8065.200.00-12112.50%
W201127P003225002020-10-09 8:39AM EST322.5043.5028.4030.900.00-440.00%
W201127P003400002020-11-09 12:16PM EST340.0087.3082.3085.100.00--1111.72%
W201127P003550002020-11-05 2:52PM EST355.0057.7097.00100.400.00-30126.37%
W201127P003650002020-11-05 2:52PM EST365.0066.90107.20109.900.00-34202.73%
W201127P003750002020-11-20 10:33AM EST375.00118.30117.10120.200.00-22132.81%
W201127P003900002020-11-20 10:33AM EST390.00133.30132.50135.000.00-11165.63%
W201127P004200002020-11-02 9:31AM EST420.00170.00162.10165.100.00--1269.58%
W201127P004300002020-10-18 11:03PM EST430.00126.200.000.000.00--00.00%
W201127P004450002020-10-26 9:12AM EST445.00171.50187.40189.800.00--1282.13%
W201127P004600002020-11-02 9:31AM EST460.00209.90202.10205.300.00--1209.77%