Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510C00040000 | 2024-05-02 9:47AM EDT | 2024-05-10 | 17.75 | 21.40 | 25.40 | 0.00 | - | 1 | 1 | 328.32% |
| W240517C00040000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 22.39 | 21.75 | 25.25 | +11.69 | +109.25% | 1 | 118 | 225.49% |
| W240621C00040000 | 2024-05-02 12:26PM EDT | 2024-06-21 | 18.58 | 23.65 | 25.40 | 0.00 | - | 3 | 119 | 101.17% |
| W240816C00040000 | 2024-04-30 10:51AM EDT | 2024-08-16 | 16.00 | 24.45 | 25.55 | 0.00 | - | 2 | 6 | 78.08% |
| W240920C00040000 | 2024-04-04 1:14PM EDT | 2024-09-20 | 27.28 | 24.85 | 26.00 | 0.00 | - | 4 | 5 | 73.73% |
| W241115C00040000 | 2024-04-30 3:02PM EDT | 2024-11-15 | 16.60 | 24.85 | 27.60 | 0.00 | - | 6 | 51 | 71.09% |
| W241220C00040000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 19.25 | 27.05 | 29.25 | 0.00 | - | - | 1 | 82.67% |
| W250117C00040000 | 2024-04-24 2:33PM EDT | 2025-01-17 | 19.15 | 27.55 | 28.50 | 0.00 | - | 4 | 818 | 77.08% |
| W250620C00040000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 22.90 | 30.05 | 32.95 | 0.00 | - | 1 | 4 | 82.13% |
| W251219C00040000 | 2024-04-12 1:29PM EDT | 2025-12-19 | 30.86 | 32.60 | 35.45 | 0.00 | - | 7 | 39 | 80.84% |
| W260116C00040000 | 2024-04-15 12:52PM EDT | 2026-01-16 | 28.75 | 31.20 | 33.85 | 0.00 | - | 1 | 61 | 71.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510P00040000 | 2024-05-03 1:06PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.17 | -0.01 | -25.00% | 8 | 81 | 163.28% |
| W240517P00040000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.28 | -0.01 | -50.00% | 15 | 2,247 | 171.29% |
| W240524P00040000 | 2024-05-02 1:08PM EDT | 2024-05-24 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 29 | 139.65% |
| W240531P00040000 | 2024-05-01 12:32PM EDT | 2024-05-31 | 1.01 | 0.00 | 0.13 | 0.00 | - | 6 | 85 | 78.52% |
| W240621P00040000 | 2024-05-03 2:31PM EDT | 2024-06-21 | 0.17 | 0.08 | 0.24 | -0.16 | -48.48% | 62 | 1,478 | 68.56% |
| W240719P00040000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 0.36 | 0.29 | 0.43 | -0.29 | -44.62% | 20 | 994 | 63.97% |
| W240816P00040000 | 2024-05-03 12:03PM EDT | 2024-08-16 | 0.94 | 0.58 | 0.83 | -0.56 | -37.33% | 5 | 5,687 | 64.11% |
| W240920P00040000 | 2024-05-02 2:34PM EDT | 2024-09-20 | 1.35 | 1.11 | 1.21 | -0.31 | -18.67% | 1 | 147 | 63.72% |
| W241115P00040000 | 2024-05-01 3:34PM EDT | 2024-11-15 | 4.41 | 2.00 | 2.21 | 0.00 | - | 164 | 745 | 65.41% |
| W241220P00040000 | 2024-05-02 1:55PM EDT | 2024-12-20 | 3.21 | 2.36 | 2.49 | 0.00 | - | 1 | 118 | 63.48% |
| W250117P00040000 | 2024-05-03 2:40PM EDT | 2025-01-17 | 2.90 | 2.64 | 2.87 | -0.72 | -19.89% | 288 | 2,220 | 62.95% |
| W250620P00040000 | 2024-05-02 1:26PM EDT | 2025-06-20 | 5.55 | 4.45 | 4.85 | 0.00 | - | 1 | 2,146 | 62.41% |
| W251219P00040000 | 2024-05-03 9:33AM EDT | 2025-12-19 | 7.00 | 6.25 | 6.85 | -0.98 | -12.28% | 3 | 350 | 61.71% |
| W260116P00040000 | 2024-05-02 3:05PM EDT | 2026-01-16 | 7.56 | 6.45 | 7.05 | 0.00 | - | 2 | 1,170 | 61.28% |
© 2024 Yahoo. All rights reserved.