Wix.com Ltd. (WIX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIX240621C00040000 | 2024-05-20 2:33PM EDT | 40.00 | 128.51 | 119.00 | 122.20 | 0.00 | - | 1 | 4 | 339.84% |
| WIX240621C00055000 | 2023-08-22 3:09PM EDT | 55.00 | 40.70 | 43.20 | 45.30 | 0.00 | - | - | 1 | 0.00% |
| WIX240621C00075000 | 2023-12-11 11:13AM EDT | 75.00 | 33.15 | 50.70 | 55.00 | 0.00 | - | - | 2 | 0.00% |
| WIX240621C00080000 | 2024-05-16 3:42PM EDT | 80.00 | 56.47 | 79.00 | 82.40 | 0.00 | - | 5 | 24 | 187.79% |
| WIX240621C00082500 | 2023-10-19 10:19AM EDT | 82.50 | 16.60 | 22.30 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| WIX240621C00085000 | 2023-11-27 12:26PM EDT | 85.00 | 20.90 | 42.60 | 46.80 | 0.00 | - | 1 | 11 | 0.00% |
| WIX240621C00087500 | 2023-10-20 3:12PM EDT | 87.50 | 13.10 | 19.00 | 19.70 | 0.00 | - | 5 | 6 | 0.00% |
| WIX240621C00090000 | 2024-01-12 3:31PM EDT | 90.00 | 40.80 | 45.10 | 48.50 | 0.00 | - | 2 | 61 | 0.00% |
| WIX240621C00092500 | 2023-12-22 12:51PM EDT | 92.50 | 35.00 | 37.80 | 41.40 | 0.00 | - | 1 | 32 | 0.00% |
| WIX240621C00095000 | 2024-01-10 10:40AM EDT | 95.00 | 33.35 | 38.60 | 43.50 | 0.00 | - | 4 | 22 | 0.00% |
| WIX240621C00097500 | 2023-11-27 3:19PM EDT | 97.50 | 14.20 | 34.20 | 36.50 | 0.00 | - | - | 6 | 0.00% |
| WIX240621C00100000 | 2024-05-17 12:06PM EDT | 100.00 | 36.32 | 59.20 | 62.90 | 0.00 | - | 1 | 36 | 146.97% |
| WIX240621C00105000 | 2024-03-07 11:39AM EDT | 105.00 | 40.65 | 31.70 | 35.10 | 0.00 | - | 8 | 50 | 0.00% |
| WIX240621C00110000 | 2024-05-15 9:53AM EDT | 110.00 | 27.20 | 49.50 | 52.60 | 0.00 | - | 1 | 13 | 117.26% |
| WIX240621C00115000 | 2024-05-22 1:52PM EDT | 115.00 | 53.70 | 44.00 | 47.40 | 0.00 | - | 8 | 60 | 102.49% |
| WIX240621C00120000 | 2024-05-28 10:44AM EDT | 120.00 | 47.20 | 39.20 | 42.30 | 0.00 | - | 2 | 69 | 90.28% |
| WIX240621C00125000 | 2024-05-29 10:57AM EDT | 125.00 | 39.41 | 34.40 | 38.00 | 0.00 | - | 1 | 72 | 91.46% |
| WIX240621C00130000 | 2024-05-22 1:27PM EDT | 130.00 | 39.14 | 29.20 | 33.00 | 0.00 | - | 2 | 134 | 80.88% |
| WIX240621C00135000 | 2024-05-31 12:50PM EDT | 135.00 | 23.70 | 25.30 | 27.70 | -9.66 | -28.96% | 1,250 | 1,878 | 66.68% |
| WIX240621C00140000 | 2024-05-31 11:41AM EDT | 140.00 | 17.80 | 19.50 | 22.80 | -7.00 | -28.23% | 1 | 178 | 57.89% |
| WIX240621C00145000 | 2024-05-31 3:32PM EDT | 145.00 | 14.94 | 15.00 | 17.70 | -4.90 | -24.70% | 2 | 212 | 46.74% |
| WIX240621C00150000 | 2024-05-30 2:57PM EDT | 150.00 | 9.58 | 12.20 | 13.50 | -5.92 | -38.19% | 10 | 119 | 43.68% |
| WIX240621C00155000 | 2024-05-31 3:54PM EDT | 155.00 | 8.10 | 8.60 | 9.10 | -2.90 | -26.36% | 85 | 221 | 36.52% |
| WIX240621C00160000 | 2024-05-31 1:53PM EDT | 160.00 | 5.10 | 5.40 | 5.90 | -1.30 | -20.31% | 50 | 256 | 34.72% |
| WIX240621C00165000 | 2024-05-31 2:41PM EDT | 165.00 | 2.29 | 3.20 | 3.50 | -2.61 | -53.27% | 28 | 180 | 33.46% |
| WIX240621C00170000 | 2024-05-31 3:44PM EDT | 170.00 | 1.55 | 1.65 | 1.95 | -0.85 | -35.42% | 15 | 672 | 33.11% |
| WIX240621C00175000 | 2024-05-31 2:41PM EDT | 175.00 | 0.62 | 0.80 | 1.05 | -0.66 | -51.56% | 16 | 542 | 33.37% |
| WIX240621C00180000 | 2024-05-31 10:31AM EDT | 180.00 | 0.22 | 0.40 | 0.55 | -0.46 | -67.65% | 5 | 320 | 33.91% |
| WIX240621C00185000 | 2024-05-31 11:12AM EDT | 185.00 | 0.20 | 0.10 | 0.55 | -0.30 | -60.00% | 37 | 544 | 39.94% |
| WIX240621C00190000 | 2024-05-31 9:46AM EDT | 190.00 | 0.15 | 0.05 | 0.20 | -0.21 | -58.33% | 1 | 95 | 37.31% |
| WIX240621C00195000 | 2024-05-31 12:55PM EDT | 195.00 | 0.10 | 0.05 | 0.10 | -0.79 | -88.76% | 10 | 105 | 37.70% |
| WIX240621C00200000 | 2024-05-31 2:08PM EDT | 200.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 639 | 41.80% |
| WIX240621C00210000 | 2024-05-29 3:12PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 601 | 49.71% |
| WIX240621C00220000 | 2024-05-23 11:37AM EDT | 220.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | - | 11 | 83.62% |
| WIX240621C00230000 | 2024-05-28 9:55AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 194 | 58.79% |
| WIX240621C00250000 | 2024-05-28 3:47PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 883 | 883 | 65.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIX240621P00040000 | 2023-12-05 1:07PM EDT | 40.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 1 | 341.41% |
| WIX240621P00045000 | 2023-11-02 3:02PM EDT | 45.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 8 | 258.98% |
| WIX240621P00050000 | 2023-11-28 1:18PM EDT | 50.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 2 | 1 | 261.13% |
| WIX240621P00055000 | 2023-10-30 10:37AM EDT | 55.00 | 3.00 | 0.00 | 2.25 | 0.00 | - | 30 | 31 | 267.29% |
| WIX240621P00060000 | 2024-05-17 3:15PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 68 | 146.88% |
| WIX240621P00065000 | 2023-11-15 11:11AM EDT | 65.00 | 1.85 | 0.05 | 1.10 | 0.00 | - | 87 | 128 | 202.05% |
| WIX240621P00070000 | 2023-12-12 3:20PM EDT | 70.00 | 1.45 | 0.25 | 0.95 | 0.00 | - | 18 | 14 | 188.38% |
| WIX240621P00075000 | 2024-01-02 4:03PM EDT | 75.00 | 1.20 | 0.35 | 1.75 | 0.00 | - | 47 | 35 | 193.95% |
| WIX240621P00080000 | 2024-05-17 2:33PM EDT | 80.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 7 | 38 | 176.76% |
| WIX240621P00082500 | 2024-05-22 2:35PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 101.56% |
| WIX240621P00085000 | 2024-05-17 11:05AM EDT | 85.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 26 | 166.70% |
| WIX240621P00087500 | 2024-05-17 11:02AM EDT | 87.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 160.21% |
| WIX240621P00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 42 | 153.86% |
| WIX240621P00092500 | 2024-02-20 3:21PM EDT | 92.50 | 2.19 | 0.05 | 2.40 | 0.00 | - | 1 | 11 | 151.95% |
| WIX240621P00095000 | 2024-05-23 2:42PM EDT | 95.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 57 | 141.65% |
| WIX240621P00097500 | 2024-05-20 9:32AM EDT | 97.50 | 0.10 | 0.00 | 2.50 | 0.00 | - | 5 | 19 | 140.43% |
| WIX240621P00100000 | 2024-05-23 3:33PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 74.22% |
| WIX240621P00105000 | 2024-05-23 11:32AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 673 | 67.19% |
| WIX240621P00110000 | 2024-05-30 2:20PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 764 | 60.16% |
| WIX240621P00115000 | 2024-05-28 3:55PM EDT | 115.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 21 | 657 | 53.91% |
| WIX240621P00120000 | 2024-05-30 10:24AM EDT | 120.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 1,229 | 54.30% |
| WIX240621P00125000 | 2024-05-31 10:12AM EDT | 125.00 | 0.09 | 0.05 | 0.25 | +0.04 | +80.00% | 3 | 814 | 52.73% |
| WIX240621P00130000 | 2024-05-31 10:31AM EDT | 130.00 | 0.16 | 0.10 | 0.15 | +0.06 | +60.00% | 1 | 244 | 45.61% |
| WIX240621P00135000 | 2024-05-31 12:50PM EDT | 135.00 | 0.20 | 0.10 | 0.25 | +0.15 | +300.00% | 1,257 | 589 | 42.38% |
| WIX240621P00140000 | 2024-05-31 12:13PM EDT | 140.00 | 0.43 | 0.25 | 0.35 | +0.23 | +115.00% | 32 | 615 | 37.65% |
| WIX240621P00145000 | 2024-05-31 1:39PM EDT | 145.00 | 0.85 | 0.40 | 0.70 | +0.45 | +112.50% | 48 | 263 | 35.84% |
| WIX240621P00150000 | 2024-05-31 1:35PM EDT | 150.00 | 1.60 | 1.05 | 1.40 | +0.60 | +60.00% | 142 | 395 | 34.67% |
| WIX240621P00155000 | 2024-05-31 3:55PM EDT | 155.00 | 2.50 | 2.10 | 2.50 | +0.55 | +28.21% | 102 | 448 | 32.85% |
| WIX240621P00160000 | 2024-05-31 3:50PM EDT | 160.00 | 4.40 | 3.90 | 4.40 | +0.80 | +22.22% | 177 | 1,235 | 32.11% |
| WIX240621P00165000 | 2024-05-31 3:30PM EDT | 165.00 | 8.30 | 6.60 | 7.10 | +2.11 | +34.09% | 37 | 629 | 31.45% |
| WIX240621P00170000 | 2024-05-31 11:52AM EDT | 170.00 | 12.40 | 8.70 | 11.10 | +2.70 | +27.84% | 57 | 876 | 35.07% |
| WIX240621P00175000 | 2024-05-29 3:43PM EDT | 175.00 | 11.40 | 13.10 | 15.20 | 0.00 | - | 2 | 85 | 35.95% |
| WIX240621P00180000 | 2024-05-23 10:38AM EDT | 180.00 | 15.70 | 18.10 | 21.40 | 0.00 | - | - | 29 | 54.93% |
| WIX240621P00185000 | 2024-05-22 10:06AM EDT | 185.00 | 17.00 | 22.80 | 25.40 | 0.00 | - | 4 | 1 | 52.56% |
| WIX240621P00190000 | 2024-05-21 1:23PM EDT | 190.00 | 19.50 | 27.90 | 31.00 | 0.00 | - | - | 1 | 65.77% |
| WIX240621P00195000 | 2024-05-22 10:55AM EDT | 195.00 | 28.80 | 32.90 | 36.30 | 0.00 | - | - | 0 | 53.81% |
| WIX240621P00200000 | 2024-05-22 1:37PM EDT | 200.00 | 31.20 | 37.90 | 41.30 | 0.00 | - | - | 0 | 59.08% |
© 2024 Yahoo. All rights reserved.