Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240524C00050000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 6.60 | 16.85 | 17.55 | 0.00 | - | 1 | 4 | 112.11% |
| W240531C00050000 | 2024-05-01 2:49PM EDT | 2024-05-31 | 6.50 | 16.90 | 17.50 | 0.00 | - | - | 2 | 79.30% |
| W240607C00050000 | 2024-05-02 3:14PM EDT | 2024-06-07 | 9.45 | 17.00 | 17.85 | 0.00 | - | 4 | 3 | 81.35% |
| W240614C00050000 | 2024-05-06 3:46PM EDT | 2024-06-14 | 18.96 | 15.50 | 19.35 | 0.00 | - | - | 1 | 70.51% |
| W240621C00050000 | 2024-05-17 1:32PM EDT | 2024-06-21 | 18.08 | 16.85 | 18.70 | -8.44 | -31.83% | 5 | 499 | 75.64% |
| W240719C00050000 | 2024-05-06 11:01AM EDT | 2024-07-19 | 17.54 | 17.60 | 18.30 | 0.00 | - | 1 | 83 | 60.21% |
| W240816C00050000 | 2024-05-17 9:44AM EDT | 2024-08-16 | 20.41 | 18.65 | 19.75 | -4.59 | -18.36% | 2 | 349 | 68.21% |
| W240920C00050000 | 2024-05-08 9:39AM EDT | 2024-09-20 | 20.74 | 19.90 | 20.30 | 0.00 | - | 1 | 41 | 67.26% |
| W241115C00050000 | 2024-05-16 10:34AM EDT | 2024-11-15 | 24.05 | 21.55 | 22.30 | 0.00 | - | 2 | 10 | 70.26% |
| W241220C00050000 | 2024-05-02 11:38AM EDT | 2024-12-20 | 16.10 | 22.40 | 23.20 | 0.00 | - | - | 2 | 70.31% |
| W250117C00050000 | 2024-05-13 2:53PM EDT | 2025-01-17 | 27.85 | 23.30 | 24.50 | 0.00 | - | 131 | 2,416 | 73.08% |
| W250620C00050000 | 2024-05-16 1:14PM EDT | 2025-06-20 | 28.40 | 26.75 | 27.50 | 0.00 | - | 5 | 42 | 72.82% |
| W251219C00050000 | 2024-05-02 2:55PM EDT | 2025-12-19 | 24.58 | 28.00 | 31.40 | 0.00 | - | 3 | 147 | 70.59% |
| W260116C00050000 | 2024-05-10 9:31AM EDT | 2026-01-16 | 36.40 | 30.40 | 32.20 | 0.00 | - | 1 | 279 | 75.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240524P00050000 | 2024-05-06 3:15PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.08 | 0.00 | - | 21 | 40 | 97.27% |
| W240531P00050000 | 2024-05-13 9:39AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.10 | 0.00 | - | 3 | 140 | 71.88% |
| W240614P00050000 | 2024-05-06 10:11AM EDT | 2024-06-14 | 0.70 | 0.05 | 0.25 | 0.00 | - | - | 1 | 60.16% |
| W240621P00050000 | 2024-05-17 12:41PM EDT | 2024-06-21 | 0.24 | 0.15 | 0.30 | -0.01 | -4.00% | 1 | 1,039 | 58.20% |
| W240719P00050000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 0.56 | 0.57 | 0.63 | 0.00 | - | 2 | 716 | 54.59% |
| W240816P00050000 | 2024-05-17 10:59AM EDT | 2024-08-16 | 1.46 | 1.47 | 1.57 | -0.02 | -1.35% | 4 | 795 | 60.50% |
| W240920P00050000 | 2024-05-17 12:18PM EDT | 2024-09-20 | 2.13 | 2.12 | 2.24 | +0.33 | +18.33% | 5 | 494 | 58.86% |
| W241115P00050000 | 2024-05-17 11:43AM EDT | 2024-11-15 | 3.70 | 3.60 | 3.85 | +0.15 | +4.23% | 1 | 2,158 | 61.82% |
| W241220P00050000 | 2024-05-16 12:22PM EDT | 2024-12-20 | 4.10 | 4.15 | 4.40 | 0.00 | - | 5 | 135 | 60.54% |
| W250117P00050000 | 2024-05-13 2:53PM EDT | 2025-01-17 | 4.20 | 4.60 | 4.95 | 0.00 | - | 1,134 | 3,838 | 60.25% |
| W250620P00050000 | 2024-05-09 1:30PM EDT | 2025-06-20 | 6.50 | 7.05 | 7.70 | 0.00 | - | 1 | 747 | 60.09% |
| W251219P00050000 | 2024-05-14 3:41PM EDT | 2025-12-19 | 9.02 | 8.55 | 10.45 | 0.00 | - | 1 | 910 | 58.29% |
| W260116P00050000 | 2024-05-17 12:07PM EDT | 2026-01-16 | 9.87 | 9.75 | 10.30 | +0.57 | +6.13% | 2 | 103 | 58.97% |
© 2024 Yahoo. All rights reserved.