Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510C00050000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 12.87 | 12.60 | 15.30 | +4.97 | +62.91% | 16 | 39 | 124.51% |
| W240517C00050000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 12.85 | 11.90 | 16.00 | +4.23 | +49.07% | 461 | 630 | 88.09% |
| W240524C00050000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 6.60 | 11.80 | 15.55 | 0.00 | - | 1 | 4 | 53.52% |
| W240607C00050000 | 2024-05-02 3:14PM EDT | 2024-06-07 | 9.45 | 12.90 | 15.95 | 0.00 | - | 4 | 3 | 70.36% |
| W240621C00050000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 10.68 | 12.80 | 15.85 | 0.00 | - | 52 | 503 | 57.18% |
| W240719C00050000 | 2024-05-02 3:05PM EDT | 2024-07-19 | 11.55 | 14.50 | 17.35 | 0.00 | - | 1 | 84 | 69.56% |
| W240816C00050000 | 2024-05-03 3:31PM EDT | 2024-08-16 | 17.02 | 16.15 | 17.95 | +3.77 | +28.45% | 13 | 361 | 71.53% |
| W240920C00050000 | 2024-05-03 12:10PM EDT | 2024-09-20 | 16.61 | 17.00 | 18.85 | +3.49 | +26.60% | 1 | 42 | 69.58% |
| W241115C00050000 | 2024-05-02 12:27PM EDT | 2024-11-15 | 18.45 | 18.50 | 20.70 | +2.66 | +16.85% | 6 | 4 | 70.70% |
| W250117C00050000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 21.26 | 21.10 | 22.25 | +5.06 | +31.23% | 1 | 2,415 | 73.99% |
| W250620C00050000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 24.76 | 22.75 | 27.00 | +8.61 | +53.31% | 1 | 38 | 73.68% |
| W251219C00050000 | 2024-05-02 2:55PM EDT | 2025-12-19 | 24.58 | 27.40 | 29.30 | 0.00 | - | 3 | 147 | 75.21% |
| W260116C00050000 | 2024-05-02 2:55PM EDT | 2026-01-16 | 24.91 | 27.10 | 28.90 | 0.00 | - | 3 | 279 | 72.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510P00050000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.13 | -81.25% | 149 | 317 | 78.91% |
| W240517P00050000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.07 | -0.34 | -80.95% | 425 | 3,583 | 62.50% |
| W240524P00050000 | 2024-05-03 1:48PM EDT | 2024-05-24 | 0.24 | 0.10 | 0.29 | -0.46 | -65.71% | 22 | 21 | 62.50% |
| W240531P00050000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 0.33 | 0.25 | 0.34 | -0.67 | -67.00% | 20 | 127 | 59.38% |
| W240621P00050000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.85 | 0.80 | 0.91 | -1.00 | -54.05% | 226 | 942 | 59.94% |
| W240719P00050000 | 2024-05-03 2:03PM EDT | 2024-07-19 | 1.64 | 1.39 | 1.52 | -0.86 | -34.40% | 84 | 289 | 57.45% |
| W240816P00050000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 2.76 | 2.62 | 2.72 | -1.39 | -33.49% | 403 | 549 | 63.23% |
| W240920P00050000 | 2024-05-03 3:10PM EDT | 2024-09-20 | 3.45 | 3.30 | 3.55 | -1.52 | -30.58% | 6 | 483 | 61.66% |
| W241115P00050000 | 2024-05-02 2:49PM EDT | 2024-11-15 | 6.05 | 4.85 | 5.05 | 0.00 | - | 1 | 648 | 63.26% |
| W241220P00050000 | 2024-05-03 10:55AM EDT | 2024-12-20 | 6.05 | 5.40 | 5.60 | -3.22 | -34.74% | 15 | 69 | 61.85% |
| W250117P00050000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 6.72 | 5.90 | 6.10 | -0.59 | -8.07% | 1,013 | 2,802 | 61.46% |
| W250620P00050000 | 2024-04-24 2:24PM EDT | 2025-06-20 | 12.00 | 8.25 | 8.70 | 0.00 | - | 205 | 748 | 60.45% |
| W251219P00050000 | 2024-03-25 3:51PM EDT | 2025-12-19 | 12.20 | 13.15 | 14.30 | 0.00 | - | 1 | 909 | 71.09% |
| W260116P00050000 | 2024-05-02 1:27PM EDT | 2026-01-16 | 11.50 | 10.80 | 11.50 | -1.00 | -8.00% | 1 | 99 | 59.50% |
© 2024 Yahoo. All rights reserved.