W - Wayfair Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200124C000740002019-12-10 2:59PM EST74.0015.0020.7021.700.00-100.00%
W200124C000810002019-12-16 12:02AM EST81.009.2024.7025.900.00--00.00%
W200124C000820002019-12-06 12:02PM EST82.007.2013.0013.900.00-1400.00%
W200124C000825002019-12-20 12:33PM EST82.505.3023.6026.400.00-50120.70%
W200124C000835002019-12-16 12:02AM EST83.508.0022.2023.400.00--00.00%
W200124C000840002019-12-23 9:39AM EST84.0022.6622.3023.400.00-100.00%
W200124C000850002020-01-13 10:27AM EST85.0012.9121.1022.400.00-700.00%
W200124C000855002019-12-20 12:21PM EST85.504.0020.6021.900.00-500.00%
W200124C000865002019-12-23 1:23PM EST86.505.2019.6020.900.00-100.00%
W200124C000870002019-12-16 11:39AM EST87.005.2018.7019.800.00--00.00%
W200124C000875002019-12-30 11:29AM EST87.505.2618.6020.000.00-17097.27%
W200124C000885002020-01-07 9:51AM EST88.507.7015.7020.200.00-100172.85%
W200124C000890002020-01-07 9:51AM EST89.007.3015.2019.800.00-260173.54%
W200124C000900002020-01-17 2:25PM EST90.0016.3016.4017.40+0.71+4.55%1500.00%
W200124C000910002019-12-23 3:59PM EST91.006.4013.2017.800.00--0159.08%
W200124C000915002020-01-09 9:39AM EST91.504.9012.7017.300.00--0155.52%
W200124C000920002020-01-17 3:24PM EST92.0014.6014.4015.50+4.80+48.98%1076.56%
W200124C000925002020-01-13 9:50AM EST92.503.9013.8015.000.00-25074.22%
W200124C000930002020-01-13 3:42PM EST93.008.8511.2015.800.00-90144.73%
W200124C000935002020-01-07 11:40AM EST93.503.9012.8013.800.00-700.00%
W200124C000940002020-01-15 11:48AM EST94.0013.0710.2014.800.00-20137.50%
W200124C000950002020-01-17 12:22PM EST95.0011.009.3012.200.00-700.00%
W200124C000960002020-01-17 3:20PM EST96.0010.3110.4011.20-0.09-0.87%300.00%
W200124C000970002020-01-14 9:55AM EST97.0010.277.5011.800.00-20115.82%
W200124C000980002020-01-16 3:12PM EST98.007.506.3010.300.00-1091.31%
W200124C000990002020-01-14 11:56AM EST99.005.907.508.600.00-16053.13%
W200124C001000002020-01-15 2:34PM EST100.007.104.708.400.00-5081.15%
W200124C001010002020-01-15 3:28PM EST101.006.105.806.800.00-34052.64%
W200124C001020002020-01-17 11:38AM EST102.003.905.005.800.00-1046.68%
W200124C001030002020-01-17 11:43AM EST103.003.102.055.800.00-2070.61%
W200124C001040002020-01-17 12:45PM EST104.003.701.605.000.00-9067.58%
W200124C001050002020-01-17 3:40PM EST105.003.001.903.200.00-44038.92%
W200124C001060002020-01-17 3:23PM EST106.002.431.103.700.00-196065.87%
W200124C001070002020-01-17 3:58PM EST107.001.900.602.850.00-244058.84%
W200124C001080002020-01-17 3:41PM EST108.001.450.151.600.00-1,071041.70%
W200124C001090002020-01-16 11:29AM EST109.001.051.052.050.00-12061.28%
W200124C001100002020-01-17 3:57PM EST110.000.800.750.90-0.19-19.19%81042.29%
W200124C001110002020-01-17 3:58PM EST111.000.600.550.850.00-44048.05%
W200124C001120002020-01-17 12:27PM EST112.000.400.351.550.00--057.42%
W200124C001130002020-01-16 3:39PM EST113.000.510.201.100.00-11054.64%
W200124C001140002020-01-14 12:10PM EST114.000.650.151.200.00-2061.13%
W200124C001150002020-01-16 11:47AM EST115.000.350.100.200.00-2046.58%
W200124C001160002020-01-17 3:41PM EST116.000.15-1.250.00---90.63%
W200124C001180002020-01-16 3:25PM EST118.000.120.051.250.00-2-81.20%
W200124C001190002020-01-16 3:24PM EST119.000.100.000.750.00-2-73.73%
W200124C001200002020-01-17 10:47AM EST120.000.050.000.10-0.05-50.00%1052.34%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200124P000650002020-01-13 10:56AM EST65.000.010.000.950.00-120285.55%
W200124P000700002020-01-13 9:36AM EST70.000.060.000.200.00-10191.41%
W200124P000735002019-12-31 3:04PM EST73.500.300.000.200.00-800171.88%
W200124P000745002020-01-07 9:48AM EST74.500.100.000.200.00-20166.41%
W200124P000750002020-01-13 10:56AM EST75.000.060.001.500.00-150238.48%
W200124P000760002020-01-13 2:37PM EST76.000.130.000.750.00-10198.83%
W200124P000770002020-01-17 9:30AM EST77.000.050.000.20+0.04+400.00%20153.13%
W200124P000775002020-01-09 2:58PM EST77.500.100.000.200.00-150150.39%
W200124P000780002020-01-13 11:17AM EST78.000.080.000.200.00-100147.66%
W200124P000785002019-12-27 1:29PM EST78.500.630.000.150.00-30139.06%
W200124P000790002020-01-09 2:45PM EST79.000.050.000.750.00-10180.08%
W200124P000795002020-01-17 9:30AM EST79.500.100.000.600.00-10169.34%
W200124P000800002020-01-10 12:31PM EST80.000.160.000.200.00-60137.50%
W200124P000805002020-01-07 1:00PM EST80.500.350.000.750.00-30170.90%
W200124P000810002019-12-27 3:24PM EST81.000.960.000.200.00-800132.42%
W200124P000820002020-01-09 2:45PM EST82.000.250.000.200.00-10127.73%
W200124P000825002020-01-13 2:26PM EST82.500.100.000.750.00-30158.98%
W200124P000830002020-01-07 1:44PM EST83.000.480.000.750.00-20156.05%
W200124P000835002020-01-16 12:49PM EST83.500.050.000.200.00-560119.92%
W200124P000840002020-01-14 11:06AM EST84.000.150.000.750.00-100150.00%
W200124P000850002020-01-13 1:25PM EST85.000.220.000.200.00-10112.89%
W200124P000855002019-12-30 12:27PM EST85.500.640.000.750.00-20141.21%
W200124P000860002020-01-10 11:52AM EST86.000.450.000.750.00-10138.28%
W200124P000865002020-01-06 1:44PM EST86.501.030.000.750.00--0135.35%
W200124P000875002020-01-17 2:59PM EST87.500.100.000.20+0.05+100.00%30100.78%
W200124P000880002020-01-13 2:47PM EST88.000.200.001.200.00--0141.99%
W200124P000885002020-01-06 12:06AM EST88.502.850.000.200.00--095.90%
W200124P000890002020-01-13 11:13AM EST89.000.550.000.200.00--093.55%
W200124P000900002020-01-15 12:14PM EST90.000.090.000.200.00-3088.67%
W200124P000910002020-01-16 2:21PM EST91.000.010.000.750.00-50109.57%
W200124P000915002020-01-10 9:39AM EST91.501.600.001.250.00-10121.68%
W200124P000920002020-01-13 10:47AM EST92.000.800.000.250.00-9082.62%
W200124P000925002020-01-07 10:14AM EST92.503.400.000.200.00-11076.95%
W200124P000930002020-01-13 12:43PM EST93.000.500.001.700.00-10123.05%
W200124P000935002020-01-17 2:59PM EST93.500.150.000.25-2.30-93.88%3075.39%
W200124P000940002020-01-17 9:48AM EST94.000.150.000.750.00-1092.58%
W200124P000950002020-01-17 11:46AM EST95.000.150.000.30+0.03+25.00%3070.70%
W200124P000960002020-01-17 3:46PM EST96.000.100.000.15-0.01-9.09%2057.81%
W200124P000970002020-01-17 3:17PM EST97.000.150.000.20-0.25-62.50%2056.06%
W200124P000980002020-01-15 10:08AM EST98.000.630.100.750.00-5072.36%
W200124P000990002020-01-15 10:19AM EST99.000.740.150.250.00-20054.39%
W200124P001000002020-01-17 11:26AM EST100.000.600.200.30-0.05-7.69%14052.05%
W200124P001010002020-01-17 11:12AM EST101.000.650.300.750.00-1058.50%
W200124P001020002020-01-17 3:59PM EST102.000.500.401.600.00-209067.53%
W200124P001030002020-01-17 12:38PM EST103.000.850.601.800.00-17065.72%
W200124P001040002020-01-17 1:32PM EST104.001.220.851.800.00-91061.13%
W200124P001050002020-01-17 3:48PM EST105.001.250.301.800.00-41064.21%
W200124P001060002020-01-17 3:28PM EST106.001.780.552.800.00-43051.98%
W200124P001070002020-01-17 3:39PM EST107.002.301.053.500.00-39055.37%
W200124P001090002020-01-14 11:12AM EST109.007.802.804.000.00-1056.06%
W200124P001100002020-01-17 10:05AM EST110.005.002.904.600.00-4069.24%
W200124P001110002020-01-17 2:25PM EST111.005.303.806.100.00-17061.47%
W200124P001120002020-01-17 10:53PM EST112.006.10--+6.10---0.00%