W - Wayfair Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W191213C00073000 | 2019-12-05 3:16PM EST | 73.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W191213C00077000 | 2019-12-09 12:07AM EST | 77.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W191213C00077500 | 2019-12-02 10:07AM EST | 77.50 | 7.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| W191213C00078000 | 2019-12-05 2:20PM EST | 78.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W191213C00079000 | 2019-12-06 10:49AM EST | 79.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W191213C00079500 | 2019-12-05 3:51PM EST | 79.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W191213C00080000 | 2019-12-11 11:06AM EST | 80.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W191213C00080500 | 2019-12-11 11:38AM EST | 80.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| W191213C00081000 | 2019-12-11 10:32AM EST | 81.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191213C00081500 | 2019-12-06 12:12PM EST | 81.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| W191213C00082000 | 2019-12-10 10:22AM EST | 82.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W191213C00082500 | 2019-12-10 10:07AM EST | 82.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191213C00083000 | 2019-12-11 9:48AM EST | 83.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W191213C00083500 | 2019-12-09 2:22PM EST | 83.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191213C00084000 | 2019-12-10 1:17PM EST | 84.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W191213C00084500 | 2019-12-10 10:11AM EST | 84.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191213C00085000 | 2019-12-11 1:20PM EST | 85.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| W191213C00085500 | 2019-12-10 2:45PM EST | 85.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W191213C00086000 | 2019-12-11 2:48PM EST | 86.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| W191213C00086500 | 2019-12-11 3:55PM EST | 86.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| W191213C00087000 | 2019-12-11 11:30AM EST | 87.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| W191213C00087500 | 2019-12-11 1:20PM EST | 87.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| W191213C00088000 | 2019-12-11 11:43AM EST | 88.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| W191213C00088500 | 2019-12-11 3:58PM EST | 88.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| W191213C00089000 | 2019-12-11 2:53PM EST | 89.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| W191213C00090000 | 2019-12-11 3:55PM EST | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| W191213C00091000 | 2019-12-11 3:57PM EST | 91.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| W191213C00092000 | 2019-12-11 12:25PM EST | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| W191213C00092500 | 2019-12-11 3:36PM EST | 92.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| W191213C00093000 | 2019-12-11 10:02AM EST | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W191213C00093500 | 2019-12-11 9:34AM EST | 93.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| W191213C00094000 | 2019-12-10 3:57PM EST | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| W191213C00094500 | 2019-12-11 9:37AM EST | 94.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| W191213C00095000 | 2019-12-09 3:49PM EST | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W191213C00095500 | 2019-12-06 11:55AM EST | 95.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W191213C00096000 | 2019-12-11 10:10AM EST | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W191213C00096500 | 2019-12-09 1:51PM EST | 96.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W191213C00097000 | 2019-12-06 11:42AM EST | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| W191213C00098000 | 2019-11-29 12:08PM EST | 98.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W191213C00099000 | 2019-12-03 10:23AM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W191213C00100000 | 2019-12-09 9:34AM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W191213C00101000 | 2019-12-03 9:38AM EST | 101.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W191213C00102000 | 2019-11-25 9:57AM EST | 102.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W191213C00104000 | 2019-12-09 12:07AM EST | 104.00 | 0.08 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W191213C00105000 | 2019-11-26 3:24PM EST | 105.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W191213C00106000 | 2019-11-22 11:37AM EST | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W191213P00060000 | 2019-11-27 12:44PM EST | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| W191213P00065000 | 2019-11-26 3:24PM EST | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W191213P00067000 | 2019-12-02 2:32PM EST | 67.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W191213P00069000 | 2019-12-04 2:52PM EST | 69.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W191213P00070000 | 2019-12-09 10:37AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| W191213P00071000 | 2019-12-09 9:34AM EST | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W191213P00072500 | 2019-12-04 9:47AM EST | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W191213P00073000 | 2019-12-05 3:53PM EST | 73.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W191213P00073500 | 2019-12-04 11:06AM EST | 73.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W191213P00074000 | 2019-12-09 3:00PM EST | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| W191213P00074500 | 2019-12-06 11:38AM EST | 74.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W191213P00075000 | 2019-12-09 1:25PM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| W191213P00076000 | 2019-12-09 3:57PM EST | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W191213P00077000 | 2019-12-09 3:00PM EST | 77.00 | 0.02 | 0.05 | 0.00 | 0.00 | - | 26 | 0 | 82.81% |
| W191213P00077500 | 2019-12-09 3:52PM EST | 77.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| W191213P00078000 | 2019-12-06 9:54AM EST | 78.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| W191213P00078500 | 2019-12-06 3:48PM EST | 78.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W191213P00079000 | 2019-12-09 10:54AM EST | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| W191213P00079500 | 2019-12-05 3:58PM EST | 79.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W191213P00080000 | 2019-12-11 3:58PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W191213P00080500 | 2019-12-10 9:51AM EST | 80.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| W191213P00081000 | 2019-12-11 11:47AM EST | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| W191213P00081500 | 2019-12-10 9:35AM EST | 81.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| W191213P00082000 | 2019-12-11 1:42PM EST | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| W191213P00082500 | 2019-12-11 2:44PM EST | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| W191213P00083000 | 2019-12-11 12:54PM EST | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| W191213P00083500 | 2019-12-11 12:36PM EST | 83.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| W191213P00084000 | 2019-12-11 12:25PM EST | 84.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| W191213P00084500 | 2019-12-11 3:59PM EST | 84.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| W191213P00085000 | 2019-12-11 3:07PM EST | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| W191213P00086000 | 2019-12-11 3:15PM EST | 86.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| W191213P00086500 | 2019-12-11 9:36AM EST | 86.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| W191213P00087000 | 2019-12-11 3:50PM EST | 87.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| W191213P00087500 | 2019-12-11 2:10PM EST | 87.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| W191213P00088000 | 2019-12-11 3:55PM EST | 88.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| W191213P00089000 | 2019-12-11 12:05PM EST | 89.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191213P00090000 | 2019-12-11 10:20AM EST | 90.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191213P00091000 | 2019-12-11 10:20AM EST | 91.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191213P00093500 | 2019-11-20 9:35AM EST | 93.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W191213P00094000 | 2019-11-20 9:35AM EST | 94.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W191213P00095000 | 2019-12-09 12:19PM EST | 95.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191213P00095500 | 2019-11-19 10:05AM EST | 95.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W191213P00096000 | 2019-11-25 12:13AM EST | 96.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W191213P00096500 | 2019-11-19 9:38AM EST | 96.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191213P00097000 | 2019-12-05 11:31AM EST | 97.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |