UK markets open in 5 hours 8 minutes
NIKKEI 225
38,341.05 +267.07 (+0.70%) HANG SENG
18,749.75 +211.94 (+1.14%) CRUDE OIL
79.79 +0.53 (+0.67%) GOLD FUTURES
2,358.90 +18.60 (+0.79%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,150.10 +1,048.72 (+2.14%)
Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510C00040000 | 2024-05-02 9:47AM EDT | 40.00 | 17.75 | 30.80 | 34.50 | 0.00 | - | 1 | 1 | 970.31% |
| W240510C00044000 | 2024-05-01 12:29PM EDT | 44.00 | 7.40 | 26.85 | 30.55 | 0.00 | - | - | 10 | 854.30% |
| W240510C00045000 | 2024-05-06 10:53AM EDT | 45.00 | 21.09 | 26.45 | 29.55 | 0.00 | - | 8 | 8 | 418.75% |
| W240510C00045500 | 2024-05-03 11:12AM EDT | 45.50 | 15.20 | 25.30 | 29.05 | 0.00 | - | 36 | 18 | 810.16% |
| W240510C00046500 | 2024-05-09 3:05PM EDT | 46.50 | 25.83 | 24.65 | 28.05 | +9.50 | +58.18% | 2 | 2 | 781.25% |
| W240510C00048000 | 2024-05-03 3:01PM EDT | 48.00 | 14.55 | 22.70 | 27.40 | 0.00 | - | 1 | 4 | 403.13% |
| W240510C00049000 | 2024-05-03 9:39AM EDT | 49.00 | 12.82 | 22.65 | 26.35 | 0.00 | - | 5 | 19 | 530.08% |
| W240510C00049500 | 2024-05-01 1:14PM EDT | 49.50 | 3.95 | 21.35 | 26.00 | 0.00 | - | - | 17 | 430.47% |
| W240510C00050000 | 2024-05-07 3:06PM EDT | 50.00 | 18.82 | 21.00 | 25.00 | 0.00 | - | 7 | 25 | 335.94% |
| W240510C00051000 | 2024-05-07 3:06PM EDT | 51.00 | 18.10 | 20.70 | 24.00 | 0.00 | - | 5 | 289 | 452.34% |
| W240510C00052000 | 2024-05-06 1:49PM EDT | 52.00 | 14.61 | 18.95 | 23.50 | 0.00 | - | 11 | 163 | 399.22% |
| W240510C00053000 | 2024-05-09 3:27PM EDT | 53.00 | 20.00 | 17.65 | 22.35 | +6.07 | +43.58% | 7 | 101 | 289.84% |
| W240510C00054000 | 2024-05-08 12:40PM EDT | 54.00 | 12.59 | 16.80 | 21.50 | 0.00 | - | 2 | 103 | 340.63% |
| W240510C00055000 | 2024-05-09 9:44AM EDT | 55.00 | 13.48 | 15.65 | 20.00 | +1.43 | +11.87% | 10 | 576 | 608.40% |
| W240510C00056000 | 2024-05-08 12:40PM EDT | 56.00 | 10.51 | 16.05 | 19.50 | 0.00 | - | 3 | 232 | 428.13% |
| W240510C00057000 | 2024-05-07 10:10AM EDT | 57.00 | 10.43 | 14.10 | 18.50 | 0.00 | - | 1 | 31 | 325.00% |
| W240510C00058000 | 2024-05-09 12:43PM EDT | 58.00 | 13.53 | 13.25 | 17.50 | +4.46 | +49.17% | 5 | 354 | 321.48% |
| W240510C00059000 | 2024-05-09 3:48PM EDT | 59.00 | 13.57 | 12.00 | 16.35 | +4.93 | +57.06% | 9 | 101 | 261.72% |
| W240510C00060000 | 2024-05-09 3:57PM EDT | 60.00 | 12.80 | 11.00 | 14.45 | +5.75 | +81.56% | 36 | 232 | 422.46% |
| W240510C00061000 | 2024-05-09 3:11PM EDT | 61.00 | 11.65 | 10.25 | 14.05 | +4.86 | +71.58% | 21 | 90 | 222.66% |
| W240510C00062000 | 2024-05-09 1:18PM EDT | 62.00 | 10.22 | 9.25 | 12.80 | +4.12 | +67.54% | 5 | 283 | 171.88% |
| W240510C00063000 | 2024-05-09 1:55PM EDT | 63.00 | 9.10 | 8.05 | 11.90 | +4.60 | +102.22% | 2 | 669 | 135.94% |
| W240510C00064000 | 2024-05-09 3:55PM EDT | 64.00 | 9.00 | 7.00 | 10.90 | +5.45 | +153.52% | 13 | 303 | 103.13% |
| W240510C00065000 | 2024-05-09 3:58PM EDT | 65.00 | 7.70 | 7.70 | 9.90 | +4.54 | +143.67% | 35 | 849 | 242.19% |
| W240510C00066000 | 2024-05-09 2:02PM EDT | 66.00 | 5.85 | 5.00 | 8.90 | +3.53 | +152.16% | 109 | 336 | 81.25% |
| W240510C00067000 | 2024-05-09 3:58PM EDT | 67.00 | 5.90 | 5.65 | 7.90 | +3.96 | +204.12% | 52 | 180 | 197.46% |
| W240510C00068000 | 2024-05-09 3:52PM EDT | 68.00 | 5.00 | 3.00 | 6.45 | +3.58 | +252.11% | 65 | 199 | 233.20% |
| W240510C00069000 | 2024-05-09 1:55PM EDT | 69.00 | 3.15 | 2.98 | 5.70 | +2.20 | +231.58% | 36 | 179 | 113.87% |
| W240510C00070000 | 2024-05-09 3:58PM EDT | 70.00 | 3.03 | 2.86 | 4.80 | +2.46 | +431.58% | 311 | 2,873 | 136.13% |
| W240510C00071000 | 2024-05-09 3:15PM EDT | 71.00 | 2.00 | 2.18 | 2.44 | +1.75 | +700.00% | 283 | 238 | 71.29% |
| W240510C00072000 | 2024-05-09 3:54PM EDT | 72.00 | 1.60 | 1.59 | 1.71 | +1.35 | +540.00% | 277 | 1,038 | 73.83% |
| W240510C00073000 | 2024-05-09 3:53PM EDT | 73.00 | 1.03 | 1.05 | 1.15 | +0.90 | +692.31% | 135 | 883 | 74.12% |
| W240510C00074000 | 2024-05-09 3:58PM EDT | 74.00 | 0.61 | 0.67 | 0.77 | +0.54 | +771.43% | 63 | 240 | 76.56% |
| W240510C00075000 | 2024-05-09 3:59PM EDT | 75.00 | 0.45 | 0.42 | 0.50 | +0.39 | +650.00% | 1,078 | 443 | 79.30% |
| W240510C00076000 | 2024-05-09 3:44PM EDT | 76.00 | 0.27 | 0.23 | 0.42 | +0.23 | +575.00% | 82 | 55 | 85.55% |
| W240510C00077000 | 2024-05-09 3:40PM EDT | 77.00 | 0.19 | 0.14 | 0.20 | +0.10 | +111.11% | 65 | 24 | 83.59% |
| W240510C00078000 | 2024-05-09 3:41PM EDT | 78.00 | 0.10 | 0.09 | 0.13 | +0.07 | +233.33% | 12 | 117 | 87.50% |
| W240510C00079000 | 2024-05-09 3:55PM EDT | 79.00 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 23 | 16 | 92.19% |
| W240510C00080000 | 2024-05-09 3:58PM EDT | 80.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 64 | 1,245 | 94.53% |
| W240510C00081000 | 2024-05-08 11:51AM EDT | 81.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 200 | 223 | 98.44% |
| W240510C00085000 | 2024-05-09 3:58PM EDT | 85.00 | 0.01 | 0.00 | 0.55 | -1.26 | -99.21% | 17 | 32 | 201.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510P00034000 | 2024-05-01 11:03AM EDT | 34.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 5 | 487.50% |
| W240510P00035000 | 2024-05-03 10:16AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 64 | 500.00% |
| W240510P00037000 | 2024-05-01 12:46PM EDT | 37.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | - | 1 | 437.50% |
| W240510P00037500 | 2024-05-03 10:09AM EDT | 37.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 5 | 12 | 604.69% |
| W240510P00038000 | 2024-05-02 11:59AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 425.00% |
| W240510P00039000 | 2024-05-03 9:33AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 400.00% |
| W240510P00040000 | 2024-05-07 3:38PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 75 | 412.50% |
| W240510P00041000 | 2024-05-03 11:48AM EDT | 41.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 16 | 20 | 702.73% |
| W240510P00042000 | 2024-05-02 11:03AM EDT | 42.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 12 | 13 | 381.25% |
| W240510P00042500 | 2024-05-02 3:06PM EDT | 42.50 | 0.05 | 0.00 | 1.23 | 0.00 | - | - | 0 | 696.88% |
| W240510P00043000 | 2024-05-03 12:44PM EDT | 43.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 56 | 368.75% |
| W240510P00044000 | 2024-05-08 12:41PM EDT | 44.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 58 | 350.00% |
| W240510P00045000 | 2024-05-07 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 146 | 337.50% |
| W240510P00045500 | 2024-05-01 1:10PM EDT | 45.50 | 1.97 | 0.00 | 0.01 | 0.00 | - | - | 1 | 312.50% |
| W240510P00046000 | 2024-05-08 9:39AM EDT | 46.00 | 0.01 | 0.00 | 1.09 | 0.00 | - | 4 | 40 | 594.14% |
| W240510P00046500 | 2024-05-01 12:39PM EDT | 46.50 | 2.28 | 0.00 | 1.27 | 0.00 | - | - | 6 | 603.91% |
| W240510P00047000 | 2024-05-08 9:50AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 458 | 287.50% |
| W240510P00047500 | 2024-05-08 1:17PM EDT | 47.50 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 5 | 580.86% |
| W240510P00048000 | 2024-05-08 3:40PM EDT | 48.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 507 | 567.97% |
| W240510P00048500 | 2024-05-03 9:33AM EDT | 48.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | 3 | 10 | 557.81% |
| W240510P00049000 | 2024-05-09 9:44AM EDT | 49.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 170 | 328.13% |
| W240510P00049500 | 2024-05-02 10:00AM EDT | 49.50 | 0.32 | 0.00 | 0.68 | 0.00 | - | 17 | 48 | 464.06% |
| W240510P00050000 | 2024-05-08 9:54AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 243 | 250.00% |
| W240510P00051000 | 2024-05-08 1:12PM EDT | 51.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 305 | 237.50% |
| W240510P00052000 | 2024-05-09 2:58PM EDT | 52.00 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 3 | 564 | 287.50% |
| W240510P00053000 | 2024-05-07 11:14AM EDT | 53.00 | 0.20 | 0.00 | 0.14 | 0.00 | - | 1 | 191 | 296.88% |
| W240510P00054000 | 2024-05-09 10:32AM EDT | 54.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 3 | 121 | 350.78% |
| W240510P00055000 | 2024-05-09 2:58PM EDT | 55.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 9 | 219 | 235.94% |
| W240510P00056000 | 2024-05-09 3:12PM EDT | 56.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 10 | 178 | 235.94% |
| W240510P00057000 | 2024-05-09 2:31PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 53 | 297 | 168.75% |
| W240510P00058000 | 2024-05-09 9:54AM EDT | 58.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 1 | 183 | 210.94% |
| W240510P00059000 | 2024-05-09 2:26PM EDT | 59.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 7 | 282 | 178.13% |
| W240510P00060000 | 2024-05-09 3:36PM EDT | 60.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 34 | 687 | 211.72% |
| W240510P00061000 | 2024-05-09 2:18PM EDT | 61.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 13 | 449 | 157.81% |
| W240510P00062000 | 2024-05-09 12:22PM EDT | 62.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 20 | 817 | 132.81% |
| W240510P00063000 | 2024-05-09 1:03PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 62 | 152 | 121.88% |
| W240510P00064000 | 2024-05-09 3:28PM EDT | 64.00 | 0.02 | 0.01 | 0.04 | -0.13 | -86.67% | 134 | 568 | 117.19% |
| W240510P00065000 | 2024-05-09 2:38PM EDT | 65.00 | 0.04 | 0.01 | 0.05 | -0.26 | -86.67% | 58 | 302 | 107.81% |
| W240510P00066000 | 2024-05-09 3:47PM EDT | 66.00 | 0.04 | 0.02 | 0.11 | -0.46 | -92.00% | 150 | 280 | 109.38% |
| W240510P00067000 | 2024-05-09 1:44PM EDT | 67.00 | 0.04 | 0.03 | 0.06 | -0.75 | -94.94% | 857 | 515 | 89.45% |
| W240510P00068000 | 2024-05-09 3:47PM EDT | 68.00 | 0.05 | 0.03 | 0.14 | -1.35 | -96.43% | 379 | 176 | 86.72% |
| W240510P00069000 | 2024-05-09 3:59PM EDT | 69.00 | 0.10 | 0.08 | 0.14 | -1.05 | -91.30% | 765 | 60 | 76.95% |
| W240510P00070000 | 2024-05-09 3:50PM EDT | 70.00 | 0.24 | 0.11 | 0.25 | -1.07 | -81.68% | 914 | 38 | 71.09% |
| W240510P00071000 | 2024-05-09 3:55PM EDT | 71.00 | 0.38 | 0.30 | 0.43 | -1.33 | -77.78% | 760 | 5 | 70.90% |
| W240510P00072000 | 2024-05-09 3:59PM EDT | 72.00 | 0.70 | 0.62 | 0.69 | -0.84 | -54.55% | 245 | 4 | 70.02% |
| W240510P00073000 | 2024-05-09 3:57PM EDT | 73.00 | 1.20 | 1.08 | 1.16 | -0.20 | -14.29% | 124 | 1 | 71.48% |
| W240510P00074000 | 2024-05-09 3:47PM EDT | 74.00 | 1.90 | 1.66 | 1.78 | -3.04 | -61.54% | 13 | 0 | 72.36% |
| W240510P00075000 | 2024-05-09 3:34PM EDT | 75.00 | 2.47 | 2.39 | 2.65 | 0.00 | - | 20 | 5 | 79.30% |
| W240510P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 29.66 | 5.15 | 9.25 | 0.00 | - | 4 | 2 | 117.97% |
© 2024 Yahoo. All rights reserved.