Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510C00055000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 8.75 | 7.35 | 9.70 | +4.70 | +116.05% | 93 | 722 | 123.34% |
| W240517C00055000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 8.94 | 8.15 | 9.50 | +4.17 | +87.42% | 67 | 2,603 | 53.52% |
| W240524C00055000 | 2024-05-02 9:33AM EDT | 2024-05-24 | 5.50 | 7.45 | 10.55 | 0.00 | - | 1 | 8 | 50.73% |
| W240531C00055000 | 2024-05-03 1:21PM EDT | 2024-05-31 | 8.31 | 9.20 | 10.25 | +2.76 | +49.73% | 3 | 48 | 62.23% |
| W240607C00055000 | 2024-05-02 1:07PM EDT | 2024-06-07 | 5.95 | 9.20 | 10.80 | 0.00 | - | 11 | 9 | 60.89% |
| W240621C00055000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 10.60 | 9.90 | 11.90 | +3.40 | +47.22% | 75 | 6,009 | 64.70% |
| W240719C00055000 | 2024-05-03 9:38AM EDT | 2024-07-19 | 10.80 | 10.20 | 13.50 | +2.45 | +29.34% | 5 | 377 | 61.94% |
| W240816C00055000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 13.50 | 12.80 | 15.50 | +3.44 | +34.19% | 22 | 2,614 | 73.30% |
| W240920C00055000 | 2024-05-03 10:59AM EDT | 2024-09-20 | 12.95 | 14.70 | 15.15 | +2.33 | +21.94% | 1 | 459 | 69.25% |
| W241115C00055000 | 2024-05-02 12:27PM EDT | 2024-11-15 | 16.20 | 16.80 | 17.95 | +2.86 | +21.44% | 1 | 39 | 73.79% |
| W241220C00055000 | 2024-04-30 10:04AM EDT | 2024-12-20 | 11.05 | 17.70 | 19.95 | 0.00 | - | 3 | 41 | 76.29% |
| W250117C00055000 | 2024-05-02 3:52PM EDT | 2025-01-17 | 14.90 | 16.90 | 19.60 | 0.00 | - | 5 | 415 | 68.93% |
| W250620C00055000 | 2024-04-23 1:47PM EDT | 2025-06-20 | 18.50 | 21.80 | 22.50 | 0.00 | - | 2 | 51 | 71.42% |
| W251219C00055000 | 2024-05-02 2:41PM EDT | 2025-12-19 | 22.00 | 25.15 | 26.25 | 0.00 | - | 1 | 84 | 72.58% |
| W260116C00055000 | 2024-05-02 2:41PM EDT | 2026-01-16 | 25.37 | 25.55 | 26.80 | +2.72 | +12.01% | 4 | 107 | 72.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510P00055000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.11 | -0.97 | -91.51% | 88 | 168 | 61.33% |
| W240517P00055000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 0.35 | 0.32 | 0.38 | -1.09 | -75.69% | 151 | 2,722 | 59.47% |
| W240524P00055000 | 2024-05-03 1:48PM EDT | 2024-05-24 | 0.83 | 0.47 | 0.72 | -1.07 | -56.32% | 27 | 136 | 56.93% |
| W240531P00055000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 0.98 | 0.85 | 1.14 | -2.37 | -70.75% | 3 | 10 | 59.13% |
| W240621P00055000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 1.77 | 1.78 | 1.86 | -1.78 | -50.14% | 252 | 1,280 | 57.67% |
| W240719P00055000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 2.83 | 2.71 | 2.81 | -1.72 | -37.80% | 86 | 608 | 56.59% |
| W240816P00055000 | 2024-05-03 12:06PM EDT | 2024-08-16 | 4.80 | 4.25 | 4.35 | -1.24 | -20.53% | 182 | 6,246 | 62.35% |
| W240920P00055000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 5.35 | 5.15 | 5.35 | -1.92 | -26.41% | 36 | 288 | 61.18% |
| W241115P00055000 | 2024-04-24 12:28PM EDT | 2024-11-15 | 11.11 | 6.60 | 7.10 | 0.00 | - | 15 | 177 | 61.77% |
| W241220P00055000 | 2024-05-02 1:36PM EDT | 2024-12-20 | 9.30 | 7.20 | 7.75 | 0.00 | - | 2 | 56 | 60.49% |
| W250117P00055000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 8.20 | 7.80 | 8.25 | -1.60 | -16.33% | 188 | 1,688 | 60.11% |
| W250620P00055000 | 2024-04-24 11:22AM EDT | 2025-06-20 | 14.40 | 10.60 | 11.15 | 0.00 | - | 14 | 82 | 59.83% |
| W251219P00055000 | 2024-05-02 1:41PM EDT | 2025-12-19 | 14.60 | 11.15 | 13.75 | 0.00 | - | 1 | 604 | 55.51% |
| W260116P00055000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 15.50 | 13.15 | 14.10 | 0.00 | - | 1 | 36 | 58.41% |
© 2024 Yahoo. All rights reserved.