W - Wayfair Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W191220C00060000 | 2019-10-31 12:28PM EST | 60.00 | 23.13 | 24.00 | 25.90 | 0.00 | - | 2 | 2 | 0.00% |
| W191220C00065000 | 2019-12-06 2:25PM EST | 65.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191220C00070000 | 2019-12-09 3:10PM EST | 70.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W191220C00075000 | 2019-12-11 12:25PM EST | 75.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191220C00077500 | 2019-11-25 10:55AM EST | 77.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W191220C00078000 | 2019-12-05 9:38AM EST | 78.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W191220C00078500 | 2019-12-05 3:30PM EST | 78.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191220C00079000 | 2019-12-06 12:28PM EST | 79.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191220C00079500 | 2019-12-09 3:11PM EST | 79.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191220C00080000 | 2019-12-13 12:41PM EST | 80.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W191220C00080500 | 2019-12-06 12:34PM EST | 80.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| W191220C00081000 | 2019-12-09 3:05PM EST | 81.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| W191220C00081500 | 2019-12-09 12:33PM EST | 81.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191220C00082000 | 2019-12-13 3:33PM EST | 82.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W191220C00082500 | 2019-12-10 10:25AM EST | 82.50 | 6.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W191220C00083000 | 2019-12-13 1:19PM EST | 83.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W191220C00083500 | 2019-12-12 2:30PM EST | 83.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W191220C00084000 | 2019-12-13 1:06PM EST | 84.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W191220C00084500 | 2019-12-11 9:44AM EST | 84.50 | 7.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W191220C00085000 | 2019-12-13 3:42PM EST | 85.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| W191220C00085500 | 2019-12-09 11:08AM EST | 85.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| W191220C00086000 | 2019-12-13 3:29PM EST | 86.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| W191220C00086500 | 2019-12-13 9:51AM EST | 86.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| W191220C00087000 | 2019-12-12 10:18AM EST | 87.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| W191220C00087500 | 2019-12-12 1:26PM EST | 87.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| W191220C00088000 | 2019-12-13 3:30PM EST | 88.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| W191220C00089000 | 2019-12-13 3:33PM EST | 89.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| W191220C00090000 | 2019-12-13 3:58PM EST | 90.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| W191220C00091000 | 2019-12-13 3:58PM EST | 91.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| W191220C00092000 | 2019-12-13 3:10PM EST | 92.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| W191220C00093000 | 2019-12-16 12:02AM EST | 93.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| W191220C00094000 | 2019-12-13 2:25PM EST | 94.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| W191220C00095000 | 2019-12-13 3:34PM EST | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| W191220C00096000 | 2019-12-16 12:02AM EST | 96.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| W191220C00097000 | 2019-12-16 12:02AM EST | 97.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| W191220C00098000 | 2019-12-16 12:02AM EST | 98.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| W191220C00099000 | 2019-12-16 12:02AM EST | 99.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| W191220C00100000 | 2019-12-13 3:58PM EST | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| W191220C00105000 | 2019-12-12 3:21PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| W191220C00110000 | 2019-12-09 1:24PM EST | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W191220C00115000 | 2019-12-11 3:02PM EST | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| W191220C00120000 | 2019-12-13 3:52PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| W191220C00125000 | 2019-11-18 12:08PM EST | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| W191220C00130000 | 2019-11-18 12:08PM EST | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| W191220C00135000 | 2019-11-06 12:08PM EST | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 524 | 157.03% |
| W191220C00140000 | 2019-11-04 10:42AM EST | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 50.00% |
| W191220C00145000 | 2019-10-25 10:13AM EST | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 178.91% |
| W191220C00150000 | 2019-11-04 1:45PM EST | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 38 | 31 | 50.00% |
| W191220C00155000 | 2019-10-31 11:09AM EST | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 16 | 198.44% |
| W191220C00160000 | 2019-10-31 8:30AM EST | 160.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 207.03% |
| W191220C00165000 | 2019-11-01 8:57AM EST | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W191220P00060000 | 2019-12-13 2:30PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| W191220P00065000 | 2019-12-12 3:21PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| W191220P00070000 | 2019-12-13 9:51AM EST | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| W191220P00073000 | 2019-12-12 9:56AM EST | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W191220P00073500 | 2019-12-09 1:46PM EST | 73.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| W191220P00075000 | 2019-12-13 12:12PM EST | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| W191220P00076000 | 2019-12-12 9:47AM EST | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| W191220P00077000 | 2019-12-13 3:32PM EST | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| W191220P00077500 | 2019-12-13 12:12PM EST | 77.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| W191220P00078000 | 2019-12-12 12:51PM EST | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| W191220P00078500 | 2019-12-10 10:35AM EST | 78.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| W191220P00079000 | 2019-12-13 9:52AM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| W191220P00079500 | 2019-12-13 9:51AM EST | 79.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| W191220P00080000 | 2019-12-13 3:58PM EST | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| W191220P00080500 | 2019-12-11 1:26PM EST | 80.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| W191220P00081000 | 2019-12-13 3:38PM EST | 81.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| W191220P00081500 | 2019-12-10 3:50PM EST | 81.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| W191220P00082000 | 2019-12-12 11:23AM EST | 82.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| W191220P00082500 | 2019-12-10 9:44AM EST | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| W191220P00083000 | 2019-12-13 10:45AM EST | 83.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| W191220P00083500 | 2019-12-13 11:41AM EST | 83.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| W191220P00084000 | 2019-12-12 3:27PM EST | 84.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| W191220P00084500 | 2019-12-13 2:25PM EST | 84.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| W191220P00085000 | 2019-12-13 3:09PM EST | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| W191220P00085500 | 2019-12-13 3:30PM EST | 85.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| W191220P00086000 | 2019-12-13 1:04PM EST | 86.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| W191220P00086500 | 2019-12-13 3:30PM EST | 86.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| W191220P00087000 | 2019-12-13 3:38PM EST | 87.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W191220P00087500 | 2019-12-11 10:29AM EST | 87.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| W191220P00088000 | 2019-12-13 3:32PM EST | 88.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| W191220P00089000 | 2019-12-13 3:46PM EST | 89.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| W191220P00090000 | 2019-12-13 1:06PM EST | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| W191220P00091000 | 2019-11-26 9:56AM EST | 91.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W191220P00092000 | 2019-12-16 12:02AM EST | 92.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W191220P00093000 | 2019-12-16 12:02AM EST | 93.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W191220P00094000 | 2019-12-16 12:02AM EST | 94.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W191220P00095000 | 2019-12-13 3:15PM EST | 95.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| W191220P00100000 | 2019-12-09 1:06PM EST | 100.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191220P00105000 | 2019-11-20 2:47PM EST | 105.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W191220P00110000 | 2019-11-01 10:04AM EST | 110.00 | 27.55 | 24.70 | 25.80 | 0.00 | - | 2 | 9 | 193.70% |
| W191220P00115000 | 2019-11-18 1:52PM EST | 115.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W191220P00120000 | 2019-10-31 2:43PM EST | 120.00 | 38.50 | 34.20 | 37.30 | 0.00 | - | 1 | 0 | 256.93% |
| W191220P00125000 | 2019-10-29 2:03PM EST | 125.00 | 27.20 | 38.00 | 41.80 | 0.00 | - | 41 | 0 | 239.26% |
| W191220P00130000 | 2019-10-29 9:06AM EST | 130.00 | 30.10 | 43.00 | 46.80 | 0.00 | - | 7 | 0 | 256.74% |
| W191220P00135000 | 2019-10-28 12:48PM EST | 135.00 | 27.49 | 48.40 | 51.70 | 0.00 | - | - | 0 | 280.86% |
| W191220P00140000 | 2019-10-24 11:07AM EST | 140.00 | 30.30 | 53.60 | 57.40 | 0.00 | - | - | 0 | 318.55% |
| W191220P00145000 | 2019-10-31 1:27PM EST | 145.00 | 62.78 | 58.40 | 61.70 | 0.00 | - | 52 | 0 | 311.52% |
| W191220P00150000 | 2019-10-31 1:27PM EST | 150.00 | 67.79 | 63.40 | 66.70 | 0.00 | - | 52 | 0 | 325.68% |