W - Wayfair Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200124C00074000 | 2019-12-10 2:59PM EST | 74.00 | 15.00 | 20.70 | 21.70 | 0.00 | - | 1 | 0 | 0.00% |
| W200124C00081000 | 2019-12-16 12:02AM EST | 81.00 | 9.20 | 24.70 | 25.90 | 0.00 | - | - | 0 | 0.00% |
| W200124C00082000 | 2019-12-06 12:02PM EST | 82.00 | 7.20 | 13.00 | 13.90 | 0.00 | - | 14 | 0 | 0.00% |
| W200124C00082500 | 2019-12-20 12:33PM EST | 82.50 | 5.30 | 23.60 | 26.40 | 0.00 | - | 5 | 0 | 120.70% |
| W200124C00083500 | 2019-12-16 12:02AM EST | 83.50 | 8.00 | 22.20 | 23.40 | 0.00 | - | - | 0 | 0.00% |
| W200124C00084000 | 2019-12-23 9:39AM EST | 84.00 | 22.66 | 22.30 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
| W200124C00085000 | 2020-01-13 10:27AM EST | 85.00 | 12.91 | 21.10 | 22.40 | 0.00 | - | 7 | 0 | 0.00% |
| W200124C00085500 | 2019-12-20 12:21PM EST | 85.50 | 4.00 | 20.60 | 21.90 | 0.00 | - | 5 | 0 | 0.00% |
| W200124C00086500 | 2019-12-23 1:23PM EST | 86.50 | 5.20 | 19.60 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| W200124C00087000 | 2019-12-16 11:39AM EST | 87.00 | 5.20 | 18.70 | 19.80 | 0.00 | - | - | 0 | 0.00% |
| W200124C00087500 | 2019-12-30 11:29AM EST | 87.50 | 5.26 | 18.60 | 20.00 | 0.00 | - | 17 | 0 | 97.27% |
| W200124C00088500 | 2020-01-07 9:51AM EST | 88.50 | 7.70 | 15.70 | 20.20 | 0.00 | - | 10 | 0 | 172.85% |
| W200124C00089000 | 2020-01-07 9:51AM EST | 89.00 | 7.30 | 15.20 | 19.80 | 0.00 | - | 26 | 0 | 173.54% |
| W200124C00090000 | 2020-01-17 2:25PM EST | 90.00 | 16.30 | 16.40 | 17.40 | +0.71 | +4.55% | 15 | 0 | 0.00% |
| W200124C00091000 | 2019-12-23 3:59PM EST | 91.00 | 6.40 | 13.20 | 17.80 | 0.00 | - | - | 0 | 159.08% |
| W200124C00091500 | 2020-01-09 9:39AM EST | 91.50 | 4.90 | 12.70 | 17.30 | 0.00 | - | - | 0 | 155.52% |
| W200124C00092000 | 2020-01-17 3:24PM EST | 92.00 | 14.60 | 14.40 | 15.50 | +4.80 | +48.98% | 1 | 0 | 76.56% |
| W200124C00092500 | 2020-01-13 9:50AM EST | 92.50 | 3.90 | 13.80 | 15.00 | 0.00 | - | 25 | 0 | 74.22% |
| W200124C00093000 | 2020-01-13 3:42PM EST | 93.00 | 8.85 | 11.20 | 15.80 | 0.00 | - | 9 | 0 | 144.73% |
| W200124C00093500 | 2020-01-07 11:40AM EST | 93.50 | 3.90 | 12.80 | 13.80 | 0.00 | - | 7 | 0 | 0.00% |
| W200124C00094000 | 2020-01-15 11:48AM EST | 94.00 | 13.07 | 10.20 | 14.80 | 0.00 | - | 2 | 0 | 137.50% |
| W200124C00095000 | 2020-01-17 12:22PM EST | 95.00 | 11.00 | 9.30 | 12.20 | 0.00 | - | 7 | 0 | 0.00% |
| W200124C00096000 | 2020-01-17 3:20PM EST | 96.00 | 10.31 | 10.40 | 11.20 | -0.09 | -0.87% | 3 | 0 | 0.00% |
| W200124C00097000 | 2020-01-14 9:55AM EST | 97.00 | 10.27 | 7.50 | 11.80 | 0.00 | - | 2 | 0 | 115.82% |
| W200124C00098000 | 2020-01-16 3:12PM EST | 98.00 | 7.50 | 6.30 | 10.30 | 0.00 | - | 1 | 0 | 91.31% |
| W200124C00099000 | 2020-01-14 11:56AM EST | 99.00 | 5.90 | 7.50 | 8.60 | 0.00 | - | 16 | 0 | 53.13% |
| W200124C00100000 | 2020-01-15 2:34PM EST | 100.00 | 7.10 | 4.70 | 8.40 | 0.00 | - | 5 | 0 | 81.15% |
| W200124C00101000 | 2020-01-15 3:28PM EST | 101.00 | 6.10 | 5.80 | 6.80 | 0.00 | - | 34 | 0 | 52.64% |
| W200124C00102000 | 2020-01-17 11:38AM EST | 102.00 | 3.90 | 5.00 | 5.80 | 0.00 | - | 1 | 0 | 46.68% |
| W200124C00103000 | 2020-01-17 11:43AM EST | 103.00 | 3.10 | 2.05 | 5.80 | 0.00 | - | 2 | 0 | 70.61% |
| W200124C00104000 | 2020-01-17 12:45PM EST | 104.00 | 3.70 | 1.60 | 5.00 | 0.00 | - | 9 | 0 | 67.58% |
| W200124C00105000 | 2020-01-17 3:40PM EST | 105.00 | 3.00 | 1.90 | 3.20 | 0.00 | - | 44 | 0 | 38.92% |
| W200124C00106000 | 2020-01-17 3:23PM EST | 106.00 | 2.43 | 1.10 | 3.70 | 0.00 | - | 196 | 0 | 65.87% |
| W200124C00107000 | 2020-01-17 3:58PM EST | 107.00 | 1.90 | 0.60 | 2.85 | 0.00 | - | 244 | 0 | 58.84% |
| W200124C00108000 | 2020-01-17 3:41PM EST | 108.00 | 1.45 | 0.15 | 1.60 | 0.00 | - | 1,071 | 0 | 41.70% |
| W200124C00109000 | 2020-01-16 11:29AM EST | 109.00 | 1.05 | 1.05 | 2.05 | 0.00 | - | 12 | 0 | 61.28% |
| W200124C00110000 | 2020-01-17 3:57PM EST | 110.00 | 0.80 | 0.75 | 0.90 | -0.19 | -19.19% | 81 | 0 | 42.29% |
| W200124C00111000 | 2020-01-17 3:58PM EST | 111.00 | 0.60 | 0.55 | 0.85 | 0.00 | - | 44 | 0 | 48.05% |
| W200124C00112000 | 2020-01-17 12:27PM EST | 112.00 | 0.40 | 0.35 | 1.55 | 0.00 | - | - | 0 | 57.42% |
| W200124C00113000 | 2020-01-16 3:39PM EST | 113.00 | 0.51 | 0.20 | 1.10 | 0.00 | - | 11 | 0 | 54.64% |
| W200124C00114000 | 2020-01-14 12:10PM EST | 114.00 | 0.65 | 0.15 | 1.20 | 0.00 | - | 2 | 0 | 61.13% |
| W200124C00115000 | 2020-01-16 11:47AM EST | 115.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 2 | 0 | 46.58% |
| W200124C00116000 | 2020-01-17 3:41PM EST | 116.00 | 0.15 | - | 1.25 | 0.00 | - | - | - | 90.63% |
| W200124C00118000 | 2020-01-16 3:25PM EST | 118.00 | 0.12 | 0.05 | 1.25 | 0.00 | - | 2 | - | 81.20% |
| W200124C00119000 | 2020-01-16 3:24PM EST | 119.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | - | 73.73% |
| W200124C00120000 | 2020-01-17 10:47AM EST | 120.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 0 | 52.34% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200124P00065000 | 2020-01-13 10:56AM EST | 65.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 12 | 0 | 285.55% |
| W200124P00070000 | 2020-01-13 9:36AM EST | 70.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 191.41% |
| W200124P00073500 | 2019-12-31 3:04PM EST | 73.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 80 | 0 | 171.88% |
| W200124P00074500 | 2020-01-07 9:48AM EST | 74.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 166.41% |
| W200124P00075000 | 2020-01-13 10:56AM EST | 75.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 15 | 0 | 238.48% |
| W200124P00076000 | 2020-01-13 2:37PM EST | 76.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 198.83% |
| W200124P00077000 | 2020-01-17 9:30AM EST | 77.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 2 | 0 | 153.13% |
| W200124P00077500 | 2020-01-09 2:58PM EST | 77.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 15 | 0 | 150.39% |
| W200124P00078000 | 2020-01-13 11:17AM EST | 78.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 147.66% |
| W200124P00078500 | 2019-12-27 1:29PM EST | 78.50 | 0.63 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 139.06% |
| W200124P00079000 | 2020-01-09 2:45PM EST | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 180.08% |
| W200124P00079500 | 2020-01-17 9:30AM EST | 79.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 169.34% |
| W200124P00080000 | 2020-01-10 12:31PM EST | 80.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 137.50% |
| W200124P00080500 | 2020-01-07 1:00PM EST | 80.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 170.90% |
| W200124P00081000 | 2019-12-27 3:24PM EST | 81.00 | 0.96 | 0.00 | 0.20 | 0.00 | - | 80 | 0 | 132.42% |
| W200124P00082000 | 2020-01-09 2:45PM EST | 82.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 127.73% |
| W200124P00082500 | 2020-01-13 2:26PM EST | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 158.98% |
| W200124P00083000 | 2020-01-07 1:44PM EST | 83.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 156.05% |
| W200124P00083500 | 2020-01-16 12:49PM EST | 83.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 56 | 0 | 119.92% |
| W200124P00084000 | 2020-01-14 11:06AM EST | 84.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 150.00% |
| W200124P00085000 | 2020-01-13 1:25PM EST | 85.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 112.89% |
| W200124P00085500 | 2019-12-30 12:27PM EST | 85.50 | 0.64 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 141.21% |
| W200124P00086000 | 2020-01-10 11:52AM EST | 86.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 138.28% |
| W200124P00086500 | 2020-01-06 1:44PM EST | 86.50 | 1.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 135.35% |
| W200124P00087500 | 2020-01-17 2:59PM EST | 87.50 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 3 | 0 | 100.78% |
| W200124P00088000 | 2020-01-13 2:47PM EST | 88.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 0 | 141.99% |
| W200124P00088500 | 2020-01-06 12:06AM EST | 88.50 | 2.85 | 0.00 | 0.20 | 0.00 | - | - | 0 | 95.90% |
| W200124P00089000 | 2020-01-13 11:13AM EST | 89.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 0 | 93.55% |
| W200124P00090000 | 2020-01-15 12:14PM EST | 90.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 88.67% |
| W200124P00091000 | 2020-01-16 2:21PM EST | 91.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 109.57% |
| W200124P00091500 | 2020-01-10 9:39AM EST | 91.50 | 1.60 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 121.68% |
| W200124P00092000 | 2020-01-13 10:47AM EST | 92.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 9 | 0 | 82.62% |
| W200124P00092500 | 2020-01-07 10:14AM EST | 92.50 | 3.40 | 0.00 | 0.20 | 0.00 | - | 11 | 0 | 76.95% |
| W200124P00093000 | 2020-01-13 12:43PM EST | 93.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | 1 | 0 | 123.05% |
| W200124P00093500 | 2020-01-17 2:59PM EST | 93.50 | 0.15 | 0.00 | 0.25 | -2.30 | -93.88% | 3 | 0 | 75.39% |
| W200124P00094000 | 2020-01-17 9:48AM EST | 94.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 92.58% |
| W200124P00095000 | 2020-01-17 11:46AM EST | 95.00 | 0.15 | 0.00 | 0.30 | +0.03 | +25.00% | 3 | 0 | 70.70% |
| W200124P00096000 | 2020-01-17 3:46PM EST | 96.00 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 2 | 0 | 57.81% |
| W200124P00097000 | 2020-01-17 3:17PM EST | 97.00 | 0.15 | 0.00 | 0.20 | -0.25 | -62.50% | 2 | 0 | 56.06% |
| W200124P00098000 | 2020-01-15 10:08AM EST | 98.00 | 0.63 | 0.10 | 0.75 | 0.00 | - | 5 | 0 | 72.36% |
| W200124P00099000 | 2020-01-15 10:19AM EST | 99.00 | 0.74 | 0.15 | 0.25 | 0.00 | - | 20 | 0 | 54.39% |
| W200124P00100000 | 2020-01-17 11:26AM EST | 100.00 | 0.60 | 0.20 | 0.30 | -0.05 | -7.69% | 14 | 0 | 52.05% |
| W200124P00101000 | 2020-01-17 11:12AM EST | 101.00 | 0.65 | 0.30 | 0.75 | 0.00 | - | 1 | 0 | 58.50% |
| W200124P00102000 | 2020-01-17 3:59PM EST | 102.00 | 0.50 | 0.40 | 1.60 | 0.00 | - | 209 | 0 | 67.53% |
| W200124P00103000 | 2020-01-17 12:38PM EST | 103.00 | 0.85 | 0.60 | 1.80 | 0.00 | - | 17 | 0 | 65.72% |
| W200124P00104000 | 2020-01-17 1:32PM EST | 104.00 | 1.22 | 0.85 | 1.80 | 0.00 | - | 91 | 0 | 61.13% |
| W200124P00105000 | 2020-01-17 3:48PM EST | 105.00 | 1.25 | 0.30 | 1.80 | 0.00 | - | 41 | 0 | 64.21% |
| W200124P00106000 | 2020-01-17 3:28PM EST | 106.00 | 1.78 | 0.55 | 2.80 | 0.00 | - | 43 | 0 | 51.98% |
| W200124P00107000 | 2020-01-17 3:39PM EST | 107.00 | 2.30 | 1.05 | 3.50 | 0.00 | - | 39 | 0 | 55.37% |
| W200124P00109000 | 2020-01-14 11:12AM EST | 109.00 | 7.80 | 2.80 | 4.00 | 0.00 | - | 1 | 0 | 56.06% |
| W200124P00110000 | 2020-01-17 10:05AM EST | 110.00 | 5.00 | 2.90 | 4.60 | 0.00 | - | 4 | 0 | 69.24% |
| W200124P00111000 | 2020-01-17 2:25PM EST | 111.00 | 5.30 | 3.80 | 6.10 | 0.00 | - | 17 | 0 | 61.47% |
| W200124P00112000 | 2020-01-17 10:53PM EST | 112.00 | 6.10 | - | - | +6.10 | - | - | - | 0.00% |