UK markets close in 7 minutes

Wayfair Inc. (W)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
268.62-1.65 (-0.61%)
As of 11:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W201023C001350002020-10-06 2:56PM EDT135.00163.50127.40129.800.00--10.00%
W201023C001700002020-09-25 12:45PM EDT170.00130.2093.5094.800.00-110.00%
W201023C001900002020-09-10 12:04PM EDT190.0094.86104.80108.300.00--20897.73%
W201023C001950002020-10-19 4:18PM EDT195.00101.5568.9070.000.00--10.00%
W201023C002200002020-10-20 3:14PM EDT220.0076.3543.8045.000.00-110.00%
W201023C002250002020-10-21 2:47PM EDT225.0051.0038.7039.900.00-230.00%
W201023C002300002020-10-22 10:35AM EDT230.0035.2033.7035.00-5.50-13.51%13200.00%
W201023C002350002020-10-16 3:54PM EDT235.0062.0228.9030.000.00-3260.00%
W201023C002375002020-10-19 12:03AM EDT237.5060.6026.5027.600.00--40.00%
W201023C002400002020-10-22 10:33AM EDT240.0025.2024.1025.20-43.95-63.56%8180.00%
W201023C002425002020-10-21 1:23PM EDT242.5036.9721.9022.800.00-560.00%
W201023C002450002020-10-08 10:34AM EDT245.0054.9019.0020.100.00-110.00%
W201023C002475002020-10-19 4:18PM EDT247.5049.5716.8017.800.00--50.00%
W201023C002500002020-10-22 9:33AM EDT250.0021.0015.1016.10-10.00-32.26%5210.00%
W201023C002525002020-10-22 10:47AM EDT252.5013.9512.9013.60-13.30-48.81%350.00%
W201023C002550002020-10-22 10:32AM EDT255.0012.0010.7011.60-39.50-76.70%1260.00%
W201023C002575002020-10-22 9:37AM EDT257.5013.008.609.70-33.40-71.98%2110.00%
W201023C002600002020-10-22 10:47AM EDT260.007.906.707.40-7.70-49.36%15180.00%
W201023C002625002020-10-01 12:38PM EDT262.5060.204.905.800.00-10160.00%
W201023C002650002020-10-22 10:49AM EDT265.004.203.604.20-32.77-88.64%282123.49%
W201023C002675002020-10-22 10:49AM EDT267.503.202.603.00-6.80-68.00%272030.27%
W201023C002700002020-10-22 10:32AM EDT270.002.151.902.35-4.35-66.92%273737.57%
W201023C002725002020-10-22 11:02AM EDT272.501.601.301.60-3.60-69.23%284039.65%
W201023C002750002020-10-22 11:04AM EDT275.001.000.851.50-3.01-75.06%469248.39%
W201023C002775002020-10-22 10:57AM EDT277.500.750.550.85-2.38-76.04%476346.12%
W201023C002800002020-10-22 10:59AM EDT280.000.480.400.60-2.07-81.18%799648.39%
W201023C002825002020-10-22 10:56AM EDT282.500.350.250.60-1.55-81.58%316350.54%
W201023C002850002020-10-22 10:56AM EDT285.000.300.200.30-1.20-80.00%3710650.49%
W201023C002875002020-10-22 10:11AM EDT287.500.100.100.30-1.05-91.30%813053.81%
W201023C002900002020-10-22 10:39AM EDT290.000.200.000.40-0.67-77.01%5522459.28%
W201023C002925002020-10-22 9:39AM EDT292.500.650.000.75-0.40-38.10%35773.10%
W201023C002950002020-10-22 10:49AM EDT295.000.150.000.30-0.42-73.68%2920566.41%
W201023C002975002020-10-22 11:04AM EDT297.500.060.050.10-0.34-85.00%311764.06%
W201023C003000002020-10-22 11:00AM EDT300.000.080.050.10-0.17-68.00%5664068.56%
W201023C003025002020-10-21 3:44PM EDT302.500.320.050.300.00-16819282.81%
W201023C003050002020-10-22 9:52AM EDT305.000.100.000.20-0.15-60.00%1820980.47%
W201023C003075002020-10-22 11:00AM EDT307.500.020.000.05-0.22-91.67%1311671.09%
W201023C003100002020-10-22 10:31AM EDT310.000.010.000.05-0.15-93.75%1541,45875.00%
W201023C003125002020-10-21 11:50AM EDT312.500.050.000.25-0.20-80.00%111796.29%
W201023C003150002020-10-22 9:37AM EDT315.000.050.000.60-0.20-80.00%13488115.33%
W201023C003175002020-10-21 2:48PM EDT317.500.100.001.200.00-1794136.43%
W201023C003200002020-10-21 2:37PM EDT320.000.120.000.050.00-10221289.84%
W201023C003225002020-10-22 9:32AM EDT322.500.450.000.20+0.40+800.00%2128109.57%
W201023C003250002020-10-21 3:25PM EDT325.000.350.000.65+0.28+400.00%6397135.35%
W201023C003275002020-10-21 11:53AM EDT327.500.050.000.800.00-1563144.73%
W201023C003300002020-10-22 10:52AM EDT330.000.060.000.05+0.02+50.00%182,549103.13%
W201023C003325002020-10-21 3:02PM EDT332.500.040.000.050.00-631107.03%
W201023C003350002020-10-22 9:40AM EDT335.000.300.000.30+0.15+100.00%13168135.94%
W201023C003400002020-10-22 10:52AM EDT340.000.010.000.05-0.04-80.00%486,956116.41%
W201023C003450002020-10-22 9:40AM EDT345.000.050.000.05+0.03+150.00%11315123.44%
W201023C003500002020-10-22 9:33AM EDT350.000.050.000.05+0.01+25.00%104,418129.69%
W201023C003550002020-10-19 3:32PM EDT355.000.750.000.850.00-3150192.97%
W201023C003600002020-10-20 1:57PM EDT360.000.050.000.050.00-10229141.41%
W201023C003650002020-10-20 1:14PM EDT365.000.200.001.250.00-724222.27%
W201023C003700002020-10-21 3:06PM EDT370.000.430.000.05+0.41+2,050.00%1802,123153.13%
W201023C003750002020-10-21 1:18PM EDT375.000.050.000.050.00-15160159.38%
W201023C003800002020-10-19 10:13AM EDT380.000.150.002.150.00-1440270.41%
W201023C003850002020-10-19 2:50PM EDT385.000.190.002.150.00-7777278.32%
W201023C003900002020-10-19 3:35PM EDT390.000.350.002.150.00-87106286.04%
W201023C003950002020-10-19 12:35PM EDT395.000.100.002.100.00-15292.38%
W201023C004000002020-10-19 1:31PM EDT400.000.270.002.150.00-112301.17%
W201023C004050002020-10-19 10:01AM EDT405.000.150.002.100.00-15307.13%
W201023C004100002020-10-20 3:09PM EDT410.000.050.002.100.00-170181314.36%
W201023C004150002020-10-09 9:33AM EDT415.000.100.002.100.00-2138321.39%
W201023C004200002020-10-19 4:18PM EDT420.000.15-2.150.00--1376.81%
W201023C004300002020-10-02 3:47PM EDT430.000.200.002.100.00-75341.89%
W201023C004350002020-10-05 12:12AM EDT435.000.20-2.150.00--10398.73%
W201023C004400002020-10-08 3:45PM EDT440.000.050.002.150.00-1419356.45%
W201023C004450002020-10-05 12:12AM EDT445.000.15-2.150.00--8412.70%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W201023P001350002020-10-01 12:09PM EDT135.000.470.002.150.00-2121520.90%
W201023P001650002020-09-10 10:34AM EDT165.001.700.000.150.00--1260.94%
W201023P001750002020-09-21 12:02AM EDT175.001.60-0.000.00--150.00%
W201023P001800002020-10-21 11:15AM EDT180.000.150.002.150.00-713326.56%
W201023P001850002020-09-11 3:27PM EDT185.005.530.000.150.00-11204.30%
W201023P001900002020-09-14 11:22AM EDT190.003.200.005.000.00-12351.86%
W201023P001950002020-10-01 12:09PM EDT195.001.330.002.150.00-710271.19%
W201023P002000002020-10-02 12:18PM EDT200.000.250.001.350.00-1017230.66%
W201023P002050002020-09-28 11:12AM EDT205.000.010.001.350.00-13214.45%
W201023P002100002020-10-01 12:24PM EDT210.000.250.001.400.00-626199.90%
W201023P002150002020-09-18 10:27AM EDT215.003.850.000.000.00-1050.00%
W201023P002200002020-10-22 9:38AM EDT220.000.150.000.35-0.02-11.76%5037131.64%
W201023P002250002020-10-22 10:47AM EDT225.000.150.001.15-0.52-77.61%1117146.68%
W201023P002275002020-10-02 2:09PM EDT227.500.900.001.550.00-26148.54%
W201023P002300002020-10-22 9:37AM EDT230.000.260.100.70-0.04-13.33%530122.46%
W201023P002325002020-10-16 1:45PM EDT232.500.120.002.400.00-115148.10%
W201023P002350002020-10-22 9:42AM EDT235.000.350.000.55+0.26+288.89%333100.98%
W201023P002375002020-10-20 3:45PM EDT237.500.050.151.200.00-4044113.62%
W201023P002400002020-10-22 10:47AM EDT240.000.400.300.50+0.15+60.00%2316094.43%
W201023P002425002020-10-21 11:48AM EDT242.500.150.150.650.00-306987.40%
W201023P002450002020-10-22 10:49AM EDT245.000.650.450.75-0.20-23.53%188488.18%
W201023P002475002020-10-22 9:55AM EDT247.500.700.701.05-0.20-22.22%33689.11%
W201023P002500002020-10-22 10:58AM EDT250.001.200.901.20-0.05-4.00%12267085.55%
W201023P002525002020-10-22 11:00AM EDT252.501.201.151.55+0.10+9.09%85683.79%
W201023P002550002020-10-22 11:05AM EDT255.001.551.601.95-0.20-11.43%3331782.96%
W201023P002575002020-10-22 10:57AM EDT257.502.311.852.60+0.56+32.00%46280.88%
W201023P002600002020-10-22 11:02AM EDT260.002.592.502.90-0.01-0.38%6515377.69%
W201023P002625002020-10-22 11:00AM EDT262.503.003.504.00-0.10-3.23%237980.96%
W201023P002650002020-10-22 11:02AM EDT265.004.454.304.90+0.45+11.25%8514579.27%
W201023P002675002020-10-22 10:56AM EDT267.505.705.606.30+1.76+44.67%8016382.08%
W201023P002700002020-10-22 11:05AM EDT270.007.157.608.50+1.35+23.28%21240892.33%
W201023P002725002020-10-22 10:22AM EDT272.509.869.1010.00+3.46+54.06%11747693.29%
W201023P002750002020-10-22 11:05AM EDT275.0011.1311.5012.40+2.63+30.94%190528104.42%
W201023P002775002020-10-22 10:59AM EDT277.5013.5013.3014.30+4.66+52.71%15357107.28%
W201023P002800002020-10-22 9:58AM EDT280.0012.4215.8016.90+1.12+9.91%24324118.70%
W201023P002825002020-10-21 2:10PM EDT282.5018.1518.3020.20+9.55+111.05%273134.55%
W201023P002850002020-10-22 9:48AM EDT285.0016.5420.7022.00+0.70+4.42%15200138.70%
W201023P002875002020-10-22 10:30AM EDT287.5020.3623.2023.80+4.76+30.51%16148142.90%
W201023P002900002020-10-22 11:03AM EDT290.0025.8325.7026.70+8.18+46.35%78638154.93%
W201023P002925002020-10-22 10:50AM EDT292.5028.6028.2029.30+11.70+69.23%3107164.45%
W201023P002950002020-10-22 10:59AM EDT295.0030.9530.6031.70+6.78+28.05%62229171.39%
W201023P002975002020-10-22 10:59AM EDT297.5033.4532.9033.90+8.94+36.47%18153175.59%
W201023P003000002020-10-22 11:03AM EDT300.0035.7835.4036.30+6.36+21.62%45785182.71%
W201023P003025002020-10-22 10:55AM EDT302.5038.1538.1039.00+11.05+40.77%2108193.85%
W201023P003050002020-10-22 10:21AM EDT305.0036.4040.1042.30+4.61+14.50%1141204.05%
W201023P003075002020-10-21 10:38AM EDT307.5023.8842.6043.700.00-351201.95%
W201023P003100002020-10-22 9:42AM EDT310.0039.2345.0046.10+2.83+7.77%558207.32%
W201023P003125002020-10-21 9:44AM EDT312.5041.7647.5048.60+21.66+107.76%153214.38%
W201023P003150002020-10-21 12:06PM EDT315.0046.0050.6052.10+9.30+25.34%1155235.84%
W201023P003175002020-10-21 10:09AM EDT317.5026.5553.1054.200.00-111239.21%
W201023P003200002020-10-22 9:48AM EDT320.0048.9055.6056.70+9.40+23.80%6152246.00%
W201023P003225002020-10-19 11:29AM EDT322.5050.3058.1059.20+6.40+14.58%13252.66%
W201023P003250002020-10-20 12:32PM EDT325.0046.5060.6061.700.00-110259.23%
W201023P003300002020-10-22 9:40AM EDT330.0061.5065.0066.90+4.90+8.66%130268.16%
W201023P003350002020-10-20 9:36AM EDT335.0038.5369.5072.100.00-13277.47%
W201023P003400002020-10-21 10:04AM EDT340.0049.0074.2076.300.00-107277.73%
W201023P003450002020-10-16 3:00PM EDT345.0044.8078.6081.900.00-14289.06%
W201023P003500002020-10-22 10:33AM EDT350.0084.5085.6086.70+13.00+18.18%232319.58%
W201023P003550002020-10-16 3:32PM EDT355.0055.3090.9092.400.00-20341.02%
W201023P003700002020-10-20 9:45AM EDT370.0071.32105.50107.400.00-12368.85%
W201023P003750002020-10-19 2:58PM EDT375.0073.80110.50111.800.00--0372.36%
W201023P003850002020-10-19 4:18PM EDT385.0087.40120.20121.900.00--1389.55%
W201023P004200002020-10-06 2:56PM EDT420.00121.50155.00156.300.00--0441.36%
W201023P004350002020-10-05 11:16AM EDT435.00125.60170.50172.500.00--0487.06%
W201023P004500002020-10-05 12:12AM EDT450.00144.80185.00186.900.00--0496.05%