Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240524C00080000 | 2024-05-17 11:38AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.11 | -73.33% | 39 | 1,379 | 58.20% |
| W240531C00080000 | 2024-05-17 2:25PM EDT | 2024-05-31 | 0.15 | 0.07 | 0.21 | -0.28 | -65.12% | 27 | 105 | 52.93% |
| W240607C00080000 | 2024-05-16 11:20AM EDT | 2024-06-07 | 0.72 | 0.31 | 0.41 | 0.00 | - | 1 | 27 | 53.22% |
| W240614C00080000 | 2024-05-17 11:29AM EDT | 2024-06-14 | 0.90 | 0.62 | 0.80 | -0.20 | -18.18% | 26 | 184 | 55.57% |
| W240621C00080000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.94 | 0.91 | 1.02 | -0.44 | -31.88% | 34 | 2,815 | 54.81% |
| W240719C00080000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 2.04 | 2.05 | 2.19 | -0.67 | -24.72% | 277 | 1,462 | 55.05% |
| W240816C00080000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 4.15 | 4.05 | 4.20 | -0.92 | -18.15% | 383 | 6,058 | 62.99% |
| W240920C00080000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 5.60 | 5.30 | 5.50 | -0.79 | -12.36% | 1 | 228 | 62.15% |
| W241115C00080000 | 2024-05-14 10:24AM EDT | 2024-11-15 | 8.67 | 8.05 | 8.35 | -3.43 | -28.35% | 10 | 250 | 66.87% |
| W241220C00080000 | 2024-05-16 2:51PM EDT | 2024-12-20 | 10.30 | 9.10 | 9.35 | 0.00 | - | 5 | 2,121 | 66.24% |
| W250117C00080000 | 2024-05-13 11:22AM EDT | 2025-01-17 | 14.37 | 9.85 | 10.15 | 0.00 | - | 2 | 1,601 | 65.88% |
| W250620C00080000 | 2024-05-16 10:46AM EDT | 2025-06-20 | 15.88 | 14.40 | 14.90 | -0.12 | -0.75% | 2 | 543 | 68.26% |
| W251219C00080000 | 2024-05-06 2:25PM EDT | 2025-12-19 | 19.50 | 17.25 | 19.25 | 0.00 | - | 3 | 1,576 | 67.38% |
| W260116C00080000 | 2024-05-09 12:37PM EDT | 2026-01-16 | 22.00 | 18.70 | 19.55 | 0.00 | - | 3 | 232 | 68.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240524P00080000 | 2024-05-15 9:34AM EDT | 2024-05-24 | 7.25 | 9.35 | 12.50 | 0.00 | - | 500 | 1,000 | 0.00% |
| W240531P00080000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 18.39 | 12.70 | 13.20 | 0.00 | - | 4 | 4 | 62.40% |
| W240621P00080000 | 2024-05-16 11:42AM EDT | 2024-06-21 | 12.40 | 13.15 | 14.40 | 0.00 | - | 4 | 62 | 53.08% |
| W240628P00080000 | 2024-05-10 3:17PM EDT | 2024-06-28 | 11.93 | 12.75 | 14.50 | 0.00 | - | - | 4 | 60.11% |
| W240719P00080000 | 2024-05-16 10:23AM EDT | 2024-07-19 | 13.27 | 14.35 | 14.95 | 0.00 | - | 1 | 168 | 50.85% |
| W240816P00080000 | 2024-05-16 12:30PM EDT | 2024-08-16 | 15.60 | 16.05 | 16.50 | +0.40 | +2.63% | 1 | 81 | 56.82% |
| W240920P00080000 | 2024-05-16 12:23PM EDT | 2024-09-20 | 16.30 | 17.00 | 17.40 | 0.00 | - | 26 | 37 | 54.75% |
| W250117P00080000 | 2024-05-03 10:24AM EDT | 2025-01-17 | 24.45 | 20.35 | 21.00 | 0.00 | - | 1 | 219 | 55.70% |
| W250620P00080000 | 2023-12-18 11:40AM EDT | 2025-06-20 | 30.10 | 35.20 | 35.80 | 0.00 | - | - | 27 | 97.51% |
| W251219P00080000 | 2024-05-03 10:24AM EDT | 2025-12-19 | 28.95 | 25.45 | 27.45 | 0.00 | - | 1 | 19 | 53.33% |
| W260116P00080000 | 2024-01-24 2:24PM EDT | 2026-01-16 | 35.40 | 35.85 | 36.55 | 0.00 | - | - | 1 | 81.09% |
© 2024 Yahoo. All rights reserved.