Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510C00040000 | 2024-05-02 9:47AM EDT | 40.00 | 17.75 | 21.40 | 25.40 | 0.00 | - | 1 | 1 | 328.32% |
| W240510C00048000 | 2024-05-03 3:01PM EDT | 48.00 | 14.55 | 14.15 | 17.30 | +5.60 | +62.57% | 1 | 4 | 114.84% |
| W240510C00050000 | 2024-05-03 2:35PM EDT | 50.00 | 12.87 | 12.60 | 15.30 | +4.97 | +62.91% | 16 | 39 | 124.51% |
| W240510C00051000 | 2024-05-03 11:45AM EDT | 51.00 | 10.00 | 12.15 | 14.65 | +2.45 | +32.45% | 8 | 312 | 146.48% |
| W240510C00052000 | 2024-05-03 2:35PM EDT | 52.00 | 11.29 | 9.10 | 13.85 | +5.24 | +86.61% | 10 | 162 | 204.00% |
| W240510C00053000 | 2024-05-03 11:14AM EDT | 53.00 | 7.75 | 8.45 | 12.70 | +1.15 | +17.42% | 18 | 118 | 186.38% |
| W240510C00054000 | 2024-05-03 11:14AM EDT | 54.00 | 6.80 | 7.50 | 11.70 | +2.90 | +74.36% | 38 | 104 | 175.00% |
| W240510C00055000 | 2024-05-03 3:59PM EDT | 55.00 | 8.75 | 7.35 | 9.70 | +4.70 | +116.05% | 93 | 722 | 123.34% |
| W240510C00056000 | 2024-05-03 1:14PM EDT | 56.00 | 6.18 | 7.15 | 8.00 | +3.01 | +94.95% | 3 | 235 | 79.88% |
| W240510C00057000 | 2024-05-03 2:02PM EDT | 57.00 | 5.50 | 6.40 | 7.50 | +2.78 | +102.21% | 10 | 33 | 68.95% |
| W240510C00058000 | 2024-05-03 3:55PM EDT | 58.00 | 5.60 | 5.75 | 6.00 | +2.94 | +110.53% | 25 | 361 | 56.84% |
| W240510C00059000 | 2024-05-03 3:08PM EDT | 59.00 | 4.55 | 4.55 | 5.25 | +2.37 | +108.72% | 25 | 100 | 50.49% |
| W240510C00060000 | 2024-05-03 3:41PM EDT | 60.00 | 3.90 | 4.15 | 4.50 | +2.31 | +145.28% | 280 | 202 | 60.06% |
| W240510C00061000 | 2024-05-03 3:15PM EDT | 61.00 | 3.15 | 3.40 | 3.70 | +1.76 | +126.62% | 162 | 62 | 57.91% |
| W240510C00062000 | 2024-05-03 3:41PM EDT | 62.00 | 2.62 | 2.93 | 3.05 | +1.75 | +201.15% | 203 | 296 | 60.55% |
| W240510C00063000 | 2024-05-03 3:51PM EDT | 63.00 | 2.30 | 2.38 | 2.45 | +1.47 | +177.11% | 702 | 919 | 60.25% |
| W240510C00064000 | 2024-05-03 3:59PM EDT | 64.00 | 1.92 | 1.90 | 1.96 | +1.31 | +214.75% | 191 | 87 | 60.40% |
| W240510C00065000 | 2024-05-03 3:59PM EDT | 65.00 | 1.47 | 1.51 | 1.55 | +0.97 | +194.00% | 1,083 | 431 | 60.89% |
| W240510C00066000 | 2024-05-03 3:59PM EDT | 66.00 | 1.16 | 1.16 | 1.22 | +0.76 | +190.00% | 78 | 131 | 61.13% |
| W240510C00067000 | 2024-05-03 3:51PM EDT | 67.00 | 0.90 | 0.89 | 0.98 | +0.69 | +328.57% | 47 | 8 | 62.11% |
| W240510C00068000 | 2024-05-03 3:58PM EDT | 68.00 | 0.67 | 0.67 | 0.78 | +0.42 | +168.00% | 73 | 52 | 62.89% |
| W240510C00069000 | 2024-05-03 3:47PM EDT | 69.00 | 0.50 | 0.50 | 0.61 | +0.37 | +284.62% | 11 | 9 | 63.48% |
| W240510C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.40 | 0.29 | 0.46 | +0.26 | +185.71% | 2,316 | 45 | 61.82% |
| W240510C00071000 | 2024-05-03 3:55PM EDT | 71.00 | 0.31 | 0.28 | 0.40 | +0.21 | +210.00% | 60 | 126 | 66.02% |
| W240510C00072000 | 2024-05-03 3:42PM EDT | 72.00 | 0.22 | 0.22 | 0.27 | +0.01 | +4.76% | 372 | 121 | 65.82% |
| W240510C00073000 | 2024-05-03 3:25PM EDT | 73.00 | 0.17 | 0.15 | 0.27 | -0.07 | -29.17% | 308 | 133 | 68.56% |
| W240510C00074000 | 2024-05-03 12:44PM EDT | 74.00 | 0.05 | 0.11 | 0.16 | -0.13 | -72.22% | 47 | 206 | 66.80% |
| W240510C00075000 | 2024-05-03 3:05PM EDT | 75.00 | 0.08 | 0.06 | 0.15 | +0.04 | +100.00% | 3 | 112 | 67.97% |
| W240510C00076000 | 2024-05-03 3:23PM EDT | 76.00 | 0.07 | 0.02 | 0.13 | -0.18 | -72.00% | 1 | 15 | 68.36% |
| W240510C00077000 | 2024-04-17 11:22AM EDT | 77.00 | 0.46 | 0.02 | 0.12 | 0.00 | - | 6 | 6 | 71.48% |
| W240510C00079000 | 2024-05-03 10:35AM EDT | 79.00 | 0.03 | 0.00 | 0.09 | -0.23 | -88.46% | 10 | 11 | 74.22% |
| W240510C00080000 | 2024-04-25 3:49PM EDT | 80.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 5 | 1,236 | 77.73% |
| W240510C00081000 | 2024-05-02 9:57AM EDT | 81.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 17 | 26 | 79.69% |
| W240510C00085000 | 2024-04-08 1:18PM EDT | 85.00 | 1.27 | 0.00 | 1.30 | 0.00 | - | 30 | 32 | 155.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510P00035000 | 2024-05-03 10:16AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 150.00% |
| W240510P00040000 | 2024-05-03 1:06PM EDT | 40.00 | 0.03 | 0.00 | 0.17 | -0.01 | -25.00% | 8 | 81 | 163.28% |
| W240510P00042000 | 2024-05-02 11:03AM EDT | 42.00 | 0.04 | 0.00 | 0.82 | 0.00 | - | 12 | 13 | 199.02% |
| W240510P00043000 | 2024-05-03 12:44PM EDT | 43.00 | 0.05 | 0.01 | 0.15 | -0.02 | -28.57% | 20 | 66 | 139.45% |
| W240510P00044000 | 2024-05-03 3:28PM EDT | 44.00 | 0.09 | 0.00 | 0.09 | +0.05 | +125.00% | 3 | 58 | 121.88% |
| W240510P00045000 | 2024-05-03 3:05PM EDT | 45.00 | 0.02 | 0.00 | 0.41 | -0.09 | -81.82% | 25 | 66 | 147.85% |
| W240510P00046000 | 2024-05-03 10:33AM EDT | 46.00 | 0.08 | 0.00 | 0.32 | -0.05 | -38.46% | 1 | 38 | 133.40% |
| W240510P00047000 | 2024-05-02 1:04PM EDT | 47.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 14 | 432 | 137.70% |
| W240510P00048000 | 2024-05-03 2:38PM EDT | 48.00 | 0.10 | 0.00 | 0.09 | -0.07 | -41.18% | 6 | 506 | 96.09% |
| W240510P00048500 | 2024-05-03 9:33AM EDT | 48.50 | 0.12 | 0.00 | 0.07 | -2.98 | -96.13% | 3 | 8 | 89.84% |
| W240510P00049000 | 2024-05-03 2:58PM EDT | 49.00 | 0.02 | 0.00 | 0.22 | -0.10 | -83.33% | 100 | 156 | 103.71% |
| W240510P00049500 | 2024-05-02 10:00AM EDT | 49.50 | 0.32 | 0.01 | 1.28 | 0.00 | - | 17 | 48 | 150.10% |
| W240510P00050000 | 2024-05-03 3:20PM EDT | 50.00 | 0.03 | 0.01 | 0.05 | -0.13 | -81.25% | 149 | 317 | 78.91% |
| W240510P00051000 | 2024-05-03 1:33PM EDT | 51.00 | 0.03 | 0.01 | 0.07 | -0.22 | -88.00% | 97 | 307 | 76.17% |
| W240510P00052000 | 2024-05-03 3:21PM EDT | 52.00 | 0.04 | 0.03 | 0.08 | -0.31 | -88.57% | 58 | 546 | 73.83% |
| W240510P00053000 | 2024-05-03 2:31PM EDT | 53.00 | 0.05 | 0.02 | 0.07 | -0.47 | -90.38% | 47 | 190 | 65.63% |
| W240510P00054000 | 2024-05-03 3:46PM EDT | 54.00 | 0.07 | 0.04 | 0.11 | -0.55 | -88.71% | 38 | 119 | 65.43% |
| W240510P00055000 | 2024-05-03 3:56PM EDT | 55.00 | 0.09 | 0.07 | 0.11 | -0.97 | -91.51% | 88 | 168 | 61.33% |
| W240510P00056000 | 2024-05-03 3:46PM EDT | 56.00 | 0.14 | 0.03 | 0.16 | -1.01 | -87.83% | 40 | 140 | 55.66% |
| W240510P00057000 | 2024-05-03 2:34PM EDT | 57.00 | 0.22 | 0.17 | 0.25 | -1.46 | -86.90% | 219 | 68 | 59.28% |
| W240510P00058000 | 2024-05-03 3:42PM EDT | 58.00 | 0.28 | 0.28 | 0.33 | -2.07 | -88.09% | 51 | 63 | 58.01% |
| W240510P00059000 | 2024-05-03 3:37PM EDT | 59.00 | 0.48 | 0.41 | 0.50 | -2.12 | -81.54% | 386 | 80 | 57.52% |
| W240510P00060000 | 2024-05-03 3:59PM EDT | 60.00 | 0.65 | 0.63 | 0.74 | -2.25 | -77.59% | 764 | 96 | 58.15% |
| W240510P00061000 | 2024-05-03 3:27PM EDT | 61.00 | 0.95 | 0.85 | 1.03 | -2.80 | -74.67% | 350 | 22 | 57.28% |
| W240510P00062000 | 2024-05-03 3:59PM EDT | 62.00 | 1.31 | 1.27 | 1.33 | -9.84 | -88.25% | 244 | 21 | 57.52% |
| W240510P00063000 | 2024-05-03 3:56PM EDT | 63.00 | 1.73 | 1.70 | 1.76 | -9.22 | -84.20% | 60 | 15 | 57.52% |
| W240510P00064000 | 2024-05-03 3:01PM EDT | 64.00 | 2.70 | 2.22 | 2.28 | -3.93 | -59.28% | 13 | 9 | 57.86% |
| W240510P00065000 | 2024-05-03 3:56PM EDT | 65.00 | 2.90 | 2.81 | 2.89 | -11.36 | -79.66% | 28 | 1 | 58.25% |
| W240510P00066000 | 2024-05-03 3:34PM EDT | 66.00 | 3.75 | 3.20 | 4.10 | -4.75 | -55.88% | 24 | 7 | 62.65% |
| W240510P00067000 | 2024-04-22 11:01AM EDT | 67.00 | 14.83 | 2.66 | 4.45 | 0.00 | - | 1 | 0 | 65.58% |
| W240510P00068000 | 2024-04-17 10:34AM EDT | 68.00 | 13.65 | 3.60 | 5.60 | 0.00 | - | - | 1 | 79.10% |
| W240510P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 29.66 | 14.75 | 18.45 | 0.00 | - | 4 | 2 | 99.02% |
© 2024 Yahoo. All rights reserved.