UK markets close in 4 hours 15 minutes

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
274.64-9.40 (-3.31%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210730C002500002021-07-22 2:54PM EDT250.0037.500.000.000.00-210.00%
W210730C002550002021-07-27 11:14AM EDT255.0017.300.000.000.00-100.00%
W210730C002600002021-06-21 3:53PM EDT260.0048.5030.2035.900.00-11259.78%
W210730C002650002021-07-27 11:14AM EDT265.009.200.000.000.00-220.00%
W210730C002675002021-07-27 11:55AM EDT267.507.200.000.000.00-900.00%
W210730C002700002021-07-27 2:21PM EDT270.008.500.000.000.00-4300.00%
W210730C002725002021-07-27 3:28PM EDT272.506.950.000.000.00-3500.00%
W210730C002750002021-07-27 3:59PM EDT275.005.100.000.000.00-131730.39%
W210730C002775002021-07-27 2:52PM EDT277.504.500.000.000.00-2103.13%
W210730C002800002021-07-27 3:53PM EDT280.003.200.000.000.00-126996.25%
W210730C002825002021-07-27 3:07PM EDT282.502.600.000.000.00-22486.25%
W210730C002850002021-07-27 3:54PM EDT285.001.850.000.000.00-96012.50%
W210730C002875002021-07-27 1:40PM EDT287.501.050.000.000.00-86012.50%
W210730C002900002021-07-27 3:56PM EDT290.001.100.000.000.00-304012.50%
W210730C002925002021-07-27 3:56PM EDT292.500.750.000.000.00-1511812.50%
W210730C002950002021-07-27 3:59PM EDT295.000.500.000.000.00-9727612.50%
W210730C002975002021-07-27 2:43PM EDT297.500.500.000.000.00-31025.00%
W210730C003000002021-07-27 3:36PM EDT300.000.400.000.000.00-391025.00%
W210730C003025002021-07-27 12:27PM EDT302.500.350.000.000.00-3651525.00%
W210730C003050002021-07-27 2:01PM EDT305.000.320.000.000.00-72025.00%
W210730C003075002021-07-26 12:15PM EDT307.500.650.000.000.00-17025.00%
W210730C003100002021-07-27 3:41PM EDT310.000.150.000.000.00-28972825.00%
W210730C003125002021-07-27 12:14PM EDT312.500.100.000.000.00-37025.00%
W210730C003150002021-07-27 1:55PM EDT315.000.100.000.000.00-2126025.00%
W210730C003175002021-07-27 10:05AM EDT317.500.100.000.000.00-56225.00%
W210730C003200002021-07-27 3:39PM EDT320.000.050.000.000.00-154025.00%
W210730C003225002021-07-26 9:47AM EDT322.500.400.000.000.00-114850.00%
W210730C003250002021-07-27 10:15AM EDT325.000.090.000.000.00-1050.00%
W210730C003275002021-07-27 9:48AM EDT327.500.100.000.000.00-17150.00%
W210730C003300002021-07-27 1:06PM EDT330.000.050.000.000.00-315250.00%
W210730C003325002021-07-27 9:38AM EDT332.500.200.000.000.00-43150.00%
W210730C003350002021-07-22 11:04AM EDT335.000.350.000.000.00-15050.00%
W210730C003375002021-07-26 3:10PM EDT337.500.050.000.000.00-328150.00%
W210730C003400002021-07-27 11:37AM EDT340.000.050.000.000.00-53650.00%
W210730C003425002021-07-12 2:14PM EDT342.501.200.000.000.00-3850.00%
W210730C003450002021-07-15 3:10PM EDT345.000.560.000.000.00-6050.00%
W210730C003475002021-07-20 10:48AM EDT347.500.500.000.000.00-32450.00%
W210730C003500002021-07-23 3:50PM EDT350.000.310.000.000.00-124750.00%
W210730C003550002021-07-21 11:41AM EDT355.000.100.000.000.00-1050.00%
W210730C003600002021-07-12 9:39AM EDT360.000.480.000.000.00-1050.00%
W210730C003650002021-07-19 11:14AM EDT365.000.300.000.000.00-1350.00%
W210730C003700002021-07-12 12:29PM EDT370.000.130.000.000.00-6050.00%
W210730C003750002021-06-22 2:50PM EDT375.001.650.004.300.00--1234.38%
W210730C003800002021-07-19 1:47PM EDT380.000.210.000.000.00-1850.00%
W210730C003850002021-07-20 11:55AM EDT385.000.560.000.000.00-14050.00%
W210730C003900002021-07-12 1:24PM EDT390.000.130.000.000.00-3050.00%
W210730C003950002021-06-14 12:13AM EDT395.004.900.000.000.00--050.00%
W210730C004000002021-06-22 12:23PM EDT400.000.790.000.050.00--3143.75%
W210730C004200002021-06-14 9:40AM EDT420.001.550.000.150.00--1178.91%
W210730C004700002021-07-20 11:55AM EDT470.000.330.000.000.00-282850.00%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210730P001850002021-07-22 12:59PM EDT185.000.050.000.000.00--250.00%
W210730P001900002021-07-22 12:59PM EDT190.000.050.000.000.00--050.00%
W210730P002100002021-07-20 9:32AM EDT210.000.150.000.000.00-7750.00%
W210730P002150002021-07-19 12:04AM EDT215.000.150.000.000.00--150.00%
W210730P002200002021-06-15 9:48AM EDT220.000.250.100.95+0.05+25.00%49140.92%
W210730P002250002021-07-26 3:53PM EDT225.000.050.000.000.00-1050.00%
W210730P002300002021-07-27 1:16PM EDT230.000.150.000.000.00-136850.00%
W210730P002350002021-07-27 11:54AM EDT235.000.200.000.000.00-12450.00%
W210730P002400002021-07-27 1:29PM EDT240.000.350.000.000.00-4713025.00%
W210730P002450002021-07-27 3:29PM EDT245.000.350.000.000.00-206025.00%
W210730P002500002021-07-27 3:53PM EDT250.000.550.000.000.00-13618525.00%
W210730P002550002021-07-27 3:40PM EDT255.000.690.000.000.00-225025.00%
W210730P002600002021-07-27 3:53PM EDT260.000.910.000.000.00-100012.50%
W210730P002650002021-07-27 3:38PM EDT265.001.950.000.000.00-18027512.50%
W210730P002675002021-07-27 11:30AM EDT267.504.600.000.000.00-7176.25%
W210730P002700002021-07-27 1:17PM EDT270.005.800.000.000.00-1044146.25%
W210730P002725002021-07-27 10:12AM EDT272.505.700.000.000.00-453.13%
W210730P002750002021-07-27 3:18PM EDT275.005.700.000.000.00-1343070.00%
W210730P002775002021-07-26 1:18PM EDT277.503.500.000.000.00--00.00%
W210730P002800002021-07-27 3:53PM EDT280.008.200.000.000.00-10700.00%
W210730P002825002021-07-27 11:55AM EDT282.5014.610.000.000.00-700.00%
W210730P002850002021-07-27 11:59AM EDT285.0015.600.000.000.00-17100.00%
W210730P002875002021-07-27 1:33PM EDT287.5019.060.000.000.00-21510.00%
W210730P002900002021-07-27 2:46PM EDT290.0016.410.000.000.00-3600.00%
W210730P002925002021-07-27 12:09PM EDT292.5020.600.000.000.00-2700.00%
W210730P002950002021-07-27 11:31AM EDT295.0024.900.000.000.00-500.00%
W210730P002975002021-07-27 9:58AM EDT297.5020.520.000.000.00-1910.00%
W210730P003000002021-07-27 1:48PM EDT300.0030.060.000.000.00-121440.00%
W210730P003025002021-07-27 11:13AM EDT302.5031.200.000.000.00-300.00%
W210730P003050002021-07-27 10:57AM EDT305.0033.050.000.000.00-4240.00%
W210730P003075002021-07-23 9:44AM EDT307.5022.100.000.000.00-10210.00%
W210730P003100002021-07-27 10:57AM EDT310.0039.650.000.000.00-2150.00%
W210730P003125002021-07-23 9:44AM EDT312.5026.550.000.000.00-10130.00%
W210730P003150002021-07-02 11:50AM EDT315.0023.430.000.000.00-3160.00%
W210730P003175002021-06-24 1:49PM EDT317.5016.7028.9037.000.00-240.00%
W210730P003200002021-07-14 2:09PM EDT320.0040.000.000.000.00-100.00%
W210730P003225002021-06-15 3:34PM EDT322.5028.4035.6038.800.00--40.00%
W210730P003250002021-07-26 10:09AM EDT325.0038.200.000.000.00-900.00%
W210730P003350002021-07-01 10:20AM EDT335.0028.800.000.000.00-330.00%
W210730P003400002021-07-01 3:53PM EDT340.0037.080.000.000.00--60.00%
W210730P003425002021-07-06 10:52AM EDT342.5040.300.000.000.00--00.00%
W210730P003650002021-07-06 3:49PM EDT365.0060.300.000.000.00-100.00%
W210730P003800002021-07-21 9:32AM EDT380.0085.000.000.000.00-110.00%