W - Wayfair Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200807C00135000 | 2020-07-21 10:45AM EDT | 135.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W200807C00140000 | 2020-07-31 10:05AM EDT | 140.00 | 125.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| W200807C00150000 | 2020-07-31 3:58PM EDT | 150.00 | 115.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W200807C00155000 | 2020-07-06 10:01AM EDT | 155.00 | 70.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W200807C00160000 | 2020-07-06 10:01AM EDT | 160.00 | 65.77 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| W200807C00165000 | 2020-07-23 1:51PM EDT | 165.00 | 55.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W200807C00170000 | 2020-07-14 9:32AM EDT | 170.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| W200807C00175000 | 2020-07-13 10:23AM EDT | 175.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| W200807C00180000 | 2020-07-21 11:55AM EDT | 180.00 | 53.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| W200807C00182500 | 2020-07-14 10:41AM EDT | 182.50 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W200807C00187500 | 2020-07-20 10:45AM EDT | 187.50 | 47.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W200807C00190000 | 2020-07-28 11:27AM EDT | 190.00 | 43.81 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| W200807C00192500 | 2020-07-24 10:22AM EDT | 192.50 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W200807C00195000 | 2020-07-31 2:43PM EDT | 195.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W200807C00197500 | 2020-07-14 10:56AM EDT | 197.50 | 35.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W200807C00200000 | 2020-07-30 2:18PM EDT | 200.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W200807C00202500 | 2020-07-17 11:16AM EDT | 202.50 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| W200807C00205000 | 2020-07-31 3:55PM EDT | 205.00 | 62.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| W200807C00207500 | 2020-07-31 11:26AM EDT | 207.50 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W200807C00210000 | 2020-07-31 3:58PM EDT | 210.00 | 58.06 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| W200807C00212500 | 2020-07-24 2:43PM EDT | 212.50 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| W200807C00215000 | 2020-07-31 12:16PM EDT | 215.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| W200807C00217500 | 2020-07-31 10:45AM EDT | 217.50 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| W200807C00220000 | 2020-07-31 3:45PM EDT | 220.00 | 48.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W200807C00222500 | 2020-07-31 12:04PM EDT | 222.50 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W200807C00225000 | 2020-07-31 3:59PM EDT | 225.00 | 45.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| W200807C00227500 | 2020-07-31 3:43PM EDT | 227.50 | 42.64 | 0.00 | 0.00 | 0.00 | - | 16 | 162 | 0.00% |
| W200807C00230000 | 2020-07-31 3:45PM EDT | 230.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| W200807C00232500 | 2020-07-31 2:57PM EDT | 232.50 | 38.87 | 0.00 | 0.00 | 0.00 | - | 37 | 45 | 0.00% |
| W200807C00235000 | 2020-07-31 12:04PM EDT | 235.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| W200807C00237500 | 2020-07-31 12:04PM EDT | 237.50 | 35.59 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| W200807C00240000 | 2020-07-31 3:46PM EDT | 240.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| W200807C00242500 | 2020-07-31 3:29PM EDT | 242.50 | 32.10 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 0.00% |
| W200807C00245000 | 2020-07-31 2:35PM EDT | 245.00 | 30.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| W200807C00247500 | 2020-07-31 12:22PM EDT | 247.50 | 28.67 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| W200807C00250000 | 2020-07-31 3:44PM EDT | 250.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| W200807C00252500 | 2020-07-31 3:10PM EDT | 252.50 | 26.07 | 0.00 | 0.00 | 0.00 | - | 114 | 116 | 0.00% |
| W200807C00255000 | 2020-07-31 3:39PM EDT | 255.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | 132 | 171 | 0.00% |
| W200807C00257500 | 2020-07-31 3:01PM EDT | 257.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 356 | 362 | 0.00% |
| W200807C00260000 | 2020-07-31 3:56PM EDT | 260.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 475 | 417 | 0.00% |
| W200807C00262500 | 2020-07-31 3:42PM EDT | 262.50 | 20.48 | 0.00 | 0.00 | 0.00 | - | 435 | 437 | 0.00% |
| W200807C00265000 | 2020-07-31 3:59PM EDT | 265.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 724 | 449 | 0.00% |
| W200807C00270000 | 2020-07-31 3:59PM EDT | 270.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 423 | 321 | 3.13% |
| W200807C00275000 | 2020-07-31 3:59PM EDT | 275.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| W200807C00280000 | 2020-07-31 3:56PM EDT | 280.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 12.50% |
| W200807C00285000 | 2020-07-31 3:55PM EDT | 285.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| W200807C00290000 | 2020-07-31 3:59PM EDT | 290.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 105 | 105 | 12.50% |
| W200807C00295000 | 2020-07-31 3:58PM EDT | 295.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 51 | 49 | 25.00% |
| W200807C00300000 | 2020-07-31 3:59PM EDT | 300.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 531 | 429 | 25.00% |
| W200807C00305000 | 2020-07-31 3:26PM EDT | 305.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| W200807C00310000 | 2020-07-31 3:40PM EDT | 310.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| W200807C00315000 | 2020-07-31 3:58PM EDT | 315.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| W200807C00320000 | 2020-07-31 3:53PM EDT | 320.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| W200807C00325000 | 2020-07-31 2:38PM EDT | 325.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| W200807C00330000 | 2020-07-31 3:59PM EDT | 330.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 341 | 299 | 50.00% |
| W200807C00335000 | 2020-07-31 3:36PM EDT | 335.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| W200807C00340000 | 2020-07-31 3:59PM EDT | 340.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
| W200807C00345000 | 2020-07-31 2:11PM EDT | 345.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 50.00% |
| W200807C00350000 | 2020-07-31 3:40PM EDT | 350.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| W200807C00355000 | 2020-07-31 3:45PM EDT | 355.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| W200807C00365000 | 2020-07-31 3:58PM EDT | 365.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 316 | 303 | 50.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200807P00100000 | 2020-07-30 11:04AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W200807P00105000 | 2020-07-27 10:55AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| W200807P00110000 | 2020-07-31 3:45PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W200807P00115000 | 2020-07-15 9:36AM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W200807P00120000 | 2020-07-30 2:41PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| W200807P00125000 | 2020-07-30 2:19PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W200807P00130000 | 2020-07-31 11:36AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W200807P00135000 | 2020-07-28 10:52AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| W200807P00140000 | 2020-07-22 1:04PM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W200807P00145000 | 2020-07-31 10:58AM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 23 | 124 | 50.00% |
| W200807P00150000 | 2020-07-30 3:53PM EDT | 150.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 47 | 312 | 50.00% |
| W200807P00155000 | 2020-07-31 3:53PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W200807P00160000 | 2020-07-31 12:20PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 50.00% |
| W200807P00165000 | 2020-07-31 3:05PM EDT | 165.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 102 | 121 | 50.00% |
| W200807P00170000 | 2020-07-31 3:40PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 259 | 332 | 50.00% |
| W200807P00175000 | 2020-07-31 3:54PM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 173 | 50.00% |
| W200807P00177500 | 2020-07-31 10:43AM EDT | 177.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| W200807P00180000 | 2020-07-31 2:31PM EDT | 180.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| W200807P00182500 | 2020-07-31 3:11PM EDT | 182.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 50.00% |
| W200807P00185000 | 2020-07-31 3:54PM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| W200807P00187500 | 2020-07-31 3:11PM EDT | 187.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| W200807P00190000 | 2020-07-31 3:59PM EDT | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| W200807P00192500 | 2020-07-31 3:08PM EDT | 192.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| W200807P00195000 | 2020-07-31 3:45PM EDT | 195.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| W200807P00197500 | 2020-07-31 3:50PM EDT | 197.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| W200807P00200000 | 2020-07-31 3:57PM EDT | 200.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| W200807P00202500 | 2020-07-31 3:57PM EDT | 202.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| W200807P00205000 | 2020-07-31 3:57PM EDT | 205.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 35 | 66 | 50.00% |
| W200807P00207500 | 2020-07-31 3:34PM EDT | 207.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| W200807P00210000 | 2020-07-31 3:43PM EDT | 210.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| W200807P00212500 | 2020-07-31 2:48PM EDT | 212.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| W200807P00215000 | 2020-07-31 3:20PM EDT | 215.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 54 | 118 | 50.00% |
| W200807P00217500 | 2020-07-31 1:34PM EDT | 217.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 200 | 159 | 25.00% |
| W200807P00220000 | 2020-07-31 3:51PM EDT | 220.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 276 | 281 | 25.00% |
| W200807P00222500 | 2020-07-31 3:45PM EDT | 222.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 28 | 38 | 25.00% |
| W200807P00225000 | 2020-07-31 3:13PM EDT | 225.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| W200807P00227500 | 2020-07-31 3:54PM EDT | 227.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| W200807P00230000 | 2020-07-31 3:54PM EDT | 230.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| W200807P00232500 | 2020-07-31 12:26PM EDT | 232.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 22 | 39 | 25.00% |
| W200807P00235000 | 2020-07-31 3:52PM EDT | 235.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| W200807P00237500 | 2020-07-31 3:36PM EDT | 237.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| W200807P00240000 | 2020-07-31 3:52PM EDT | 240.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 86 | 106 | 25.00% |
| W200807P00242500 | 2020-07-31 3:52PM EDT | 242.50 | 8.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| W200807P00245000 | 2020-07-31 3:59PM EDT | 245.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 40 | 31 | 12.50% |
| W200807P00247500 | 2020-07-31 3:56PM EDT | 247.50 | 10.73 | 0.00 | 0.00 | 0.00 | - | 56 | 69 | 12.50% |
| W200807P00250000 | 2020-07-31 3:59PM EDT | 250.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| W200807P00252500 | 2020-07-31 3:55PM EDT | 252.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 348 | 349 | 12.50% |
| W200807P00255000 | 2020-07-31 2:06PM EDT | 255.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 40 | 32 | 6.25% |
| W200807P00257500 | 2020-07-31 3:59PM EDT | 257.50 | 14.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| W200807P00260000 | 2020-07-31 3:59PM EDT | 260.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| W200807P00262500 | 2020-07-31 3:45PM EDT | 262.50 | 17.98 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| W200807P00265000 | 2020-07-31 3:59PM EDT | 265.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| W200807P00270000 | 2020-07-31 3:39PM EDT | 270.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| W200807P00275000 | 2020-07-31 3:36PM EDT | 275.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| W200807P00280000 | 2020-07-31 12:00PM EDT | 280.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| W200807P00285000 | 2020-07-31 3:52PM EDT | 285.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W200807P00290000 | 2020-07-31 10:19AM EDT | 290.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| W200807P00295000 | 2020-07-31 9:33AM EDT | 295.00 | 40.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W200807P00300000 | 2020-07-31 1:31PM EDT | 300.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W200807P00320000 | 2020-07-31 9:35AM EDT | 320.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| W200807P00325000 | 2020-07-14 9:48AM EDT | 325.00 | 114.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| W200807P00340000 | 2020-07-31 10:16AM EDT | 340.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W200807P00345000 | 2020-07-29 10:27AM EDT | 345.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.