W - Wayfair Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200228C000690002020-02-21 2:11PM EST69.0012.6012.7013.50+0.90+7.69%10144.73%
W200228C000710002020-02-19 5:20PM EST71.0011.5011.5011.800.00--0144.24%
W200228C000720002020-02-21 10:52AM EST72.0010.5210.8011.10-0.18-1.68%120143.75%
W200228C000725002020-02-19 5:20PM EST72.5010.9010.5010.80+0.30+2.83%10144.58%
W200228C000740002020-02-20 9:36AM EST74.009.509.5010.00+0.50+5.56%10146.00%
W200228C000750002020-02-21 1:32PM EST75.009.008.909.200.00-70143.55%
W200228C000760002020-02-21 1:32PM EST76.008.408.308.70+0.28+3.45%60144.29%
W200228C000780002020-02-19 5:20PM EST78.007.107.307.600.00--0144.97%
W200228C000800002020-02-21 3:25PM EST80.006.306.306.60+0.20+3.28%600144.46%
W200228C000810002020-02-21 12:47PM EST81.006.225.906.10+0.62+11.07%30144.48%
W200228C000820002020-02-21 2:32PM EST82.005.405.405.70-0.45-7.69%400143.95%
W200228C000830002020-02-21 3:48PM EST83.005.105.005.30+0.90+21.43%1010144.04%
W200228C000840002020-02-21 3:38PM EST84.004.704.604.90-0.10-2.08%2200143.60%
W200228C000850002020-02-21 3:59PM EST85.004.404.304.60-0.10-2.22%1150144.92%
W200228C000860002020-02-21 3:34PM EST86.004.004.004.30+0.40+11.11%160145.75%
W200228C000870002020-02-21 11:31AM EST87.003.703.603.90+0.40+12.12%160143.75%
W200228C000880002020-02-21 3:05PM EST88.003.503.403.60+0.48+15.89%280144.82%
W200228C000890002020-02-19 3:30PM EST89.003.003.103.50+0.60+25.00%20146.68%
W200228C000900002020-02-21 3:46PM EST90.002.912.853.10+0.41+16.40%1110145.02%
W200228C000905002020-02-20 3:42PM EST90.502.102.752.95-0.60-22.22%10144.97%
W200228C000910002020-02-21 3:20PM EST91.002.652.602.85+0.45+20.45%60144.78%
W200228C000915002020-02-21 11:30AM EST91.502.502.552.75+0.35+16.28%30145.80%
W200228C000920002020-02-21 3:37PM EST92.002.452.402.60+0.57+30.32%1300144.73%
W200228C000925002020-02-21 11:04AM EST92.502.402.302.50+0.45+23.08%40144.87%
W200228C000930002020-02-21 3:05PM EST93.002.352.202.40+0.35+17.50%120144.92%
W200228C000935002020-02-13 3:36PM EST93.501.602.102.50-1.50-48.39%-0147.71%
W200228C000940002020-02-21 3:55PM EST94.002.102.002.40+0.62+41.89%30147.56%
W200228C000945002020-02-21 1:23PM EST94.502.051.902.25+0.50+32.26%10146.63%
W200228C000950002020-02-21 2:41PM EST95.001.801.802.00+0.30+20.00%440144.04%
W200228C000955002020-02-14 11:42AM EST95.502.151.752.050.00-40146.58%
W200228C000960002020-02-20 1:34PM EST96.001.301.652.050.00-10147.61%
W200228C000965002020-02-12 12:36PM EST96.501.201.601.950.00-10147.75%
W200228C000970002020-02-21 3:20PM EST97.001.451.501.70+0.45+45.00%1050144.58%
W200228C000975002020-02-19 1:14PM EST97.501.101.451.700.00-10146.09%
W200228C000980002020-02-21 2:31PM EST98.001.401.351.50+0.20+16.67%200143.36%
W200228C000985002020-02-21 3:18PM EST98.501.321.301.45+0.37+38.95%830143.95%
W200228C000990002020-02-21 11:55AM EST99.001.541.251.40+0.53+52.48%1580144.34%
W200228C000995002020-02-21 3:53PM EST99.501.201.151.45+0.50+71.43%10145.65%
W200228C001000002020-02-21 1:01PM EST100.001.321.151.25+0.32+32.00%510144.14%
W200228C001010002020-02-21 3:52PM EST101.001.011.001.35+0.31+44.29%50147.36%
W200228C001020002020-02-21 12:40PM EST102.001.100.901.05+0.50+83.33%50143.46%
W200228C001030002020-02-20 11:13AM EST103.000.550.801.200.00-20148.44%
W200228C001040002020-02-18 12:38PM EST104.000.610.651.050.00-30145.70%
W200228C001050002020-02-21 3:47PM EST105.000.730.650.80+0.33+82.50%100143.36%
W200228C001060002020-02-21 3:50PM EST106.000.650.600.95+0.09+16.07%30149.41%
W200228C001070002020-02-11 3:17PM EST107.001.000.550.850.00-20149.22%
W200228C001080002020-02-20 1:54PM EST108.000.300.400.800.00-30147.07%
W200228C001090002020-02-20 1:34PM EST109.000.450.400.70+0.15+50.00%80147.46%
W200228C001100002020-02-21 3:55PM EST110.000.450.400.50+0.23+104.55%20144.34%
W200228C001110002020-02-14 9:33AM EST111.000.620.350.700.00-70152.34%
W200228C001120002020-02-07 11:15AM EST112.003.500.300.600.00-100150.39%
W200228C001130002020-01-30 11:07PM EST113.005.400.250.550.00--0149.80%
W200228C001140002020-02-19 11:08AM EST114.000.200.200.450.00-10146.68%
W200228C001150002020-02-21 3:52PM EST115.000.250.150.40+0.05+25.00%70144.92%
W200228C001160002020-02-10 12:05AM EST116.002.050.150.350.00--0145.31%
W200228C001170002020-01-29 2:23PM EST117.002.500.150.300.00-270145.31%
W200228C001180002020-02-21 11:56AM EST118.000.300.100.30-0.50-62.50%400144.92%
W200228C001190002020-02-03 10:59AM EST119.001.600.100.300.00--0147.46%
W200228C001200002020-02-18 11:16AM EST120.000.100.100.250.00-20146.88%
W200228C001210002020-02-07 10:40AM EST121.000.070.100.250.00-120149.22%
W200228C001220002020-02-14 2:51PM EST122.000.100.050.25-0.30-75.00%10148.05%
W200228C001250002020-02-19 9:58AM EST125.000.130.000.200.00-140146.09%
W200228C001300002020-02-21 12:59PM EST130.000.120.000.95-0.05-29.41%30201.37%
W200228C001350002020-02-11 2:21PM EST135.000.450.000.100.00-350153.13%
W200228C001400002020-02-06 9:40AM EST140.000.200.000.150.00-210170.31%
W200228C001450002020-02-06 11:40AM EST145.000.400.000.150.00-40179.30%
W200228C001500002020-01-22 12:05PM EST150.000.010.000.150.00--0187.89%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200228P000600002020-02-21 3:41PM EST60.000.550.450.55+0.25+83.33%1510147.66%
W200228P000610002020-02-19 3:59PM EST61.000.300.500.650.00--0145.90%
W200228P000630002020-02-21 12:01PM EST63.000.880.750.85+0.48+120.00%80145.02%
W200228P000640002020-02-21 2:57PM EST64.001.000.901.00+0.40+66.67%70145.22%
W200228P000650002020-02-21 3:42PM EST65.001.081.051.15+0.43+66.15%830144.63%
W200228P000670002020-02-21 3:48PM EST67.001.481.401.55+0.48+48.00%70144.24%
W200228P000680002020-02-21 1:54PM EST68.001.851.651.75+0.75+68.18%80144.29%
W200228P000690002020-02-21 12:17PM EST69.002.051.852.15+0.81+65.32%40146.00%
W200228P000700002020-02-21 3:57PM EST70.002.202.152.25+0.64+41.03%460143.80%
W200228P000705002020-02-19 3:25PM EST70.501.702.302.450.00--0144.73%
W200228P000710002020-02-20 12:05PM EST71.001.852.352.600.00--0143.26%
W200228P000715002020-02-20 9:56AM EST71.502.052.502.750.00-10143.12%
W200228P000720002020-02-21 12:04PM EST72.002.842.752.90+0.74+35.24%80144.14%
W200228P000725002020-02-21 11:23AM EST72.503.242.903.10+0.99+44.00%150144.34%
W200228P000730002020-02-19 3:39PM EST73.002.453.103.300.00--0144.97%
W200228P000735002020-02-21 10:50AM EST73.503.603.203.50+0.80+28.57%60144.14%
W200228P000740002020-02-21 3:31PM EST74.003.603.403.70+1.25+53.19%10144.48%
W200228P000745002020-02-21 11:38AM EST74.503.903.603.90+1.25+47.17%10144.58%
W200228P000750002020-02-21 2:33PM EST75.004.113.804.10+1.31+46.79%840144.58%
W200228P000760002020-02-21 2:32PM EST76.004.504.204.50+0.92+25.70%50144.04%
W200228P000770002020-02-21 1:45PM EST77.004.804.705.00+0.90+23.08%10145.31%
W200228P000780002020-02-21 3:44PM EST78.005.205.205.40+1.37+35.77%170144.75%
W200228P000790002020-02-21 3:42PM EST79.005.805.705.90+1.00+20.83%230144.78%
W200228P000800002020-02-21 3:58PM EST80.006.266.206.50+1.20+23.72%220145.36%
W200228P000810002020-02-21 11:51AM EST81.007.006.707.00+1.84+35.66%20144.26%
W200228P000820002020-02-21 11:31AM EST82.007.707.307.60+2.14+38.49%50144.87%
W200228P000830002020-02-21 3:22PM EST83.008.207.908.20+1.20+17.14%30144.97%
W200228P000850002020-02-21 3:27PM EST85.009.309.109.40+1.12+13.69%20143.51%
W200228P000860002020-02-19 10:56AM EST86.009.909.8010.100.00--0144.34%
W200228P000890002020-02-19 10:56AM EST89.0011.8011.9012.20-0.30-2.48%10143.99%
W200228P000900002020-02-21 3:57PM EST90.0012.7512.7012.90+1.25+10.87%80144.14%
W200228P000905002020-02-20 11:11AM EST90.5011.2213.0013.600.00-20147.27%
W200228P000910002020-02-13 11:10AM EST91.008.0013.4013.700.00-40143.90%
W200228P000915002020-02-21 3:14PM EST91.5014.0513.8014.10+1.86+15.26%40144.24%
W200228P000920002020-02-19 10:08AM EST92.0013.1014.2014.500.00-20144.48%
W200228P000925002020-02-20 12:27PM EST92.5013.8014.6014.900.00-240144.63%
W200228P000930002020-02-20 12:07PM EST93.0014.6015.0015.30+0.50+3.55%210144.68%
W200228P000935002020-02-20 1:11PM EST93.5015.4015.4015.70+1.70+12.41%10144.63%
W200228P000940002020-02-19 12:43PM EST94.0014.7015.8016.100.00-190144.43%
W200228P000945002020-02-19 10:05AM EST94.5014.9016.2016.500.00-20144.14%
W200228P000950002020-02-21 2:41PM EST95.0017.2016.6016.90+2.50+17.01%10143.75%
W200228P000955002020-02-20 10:49AM EST95.5015.0017.0017.700.00-50149.32%
W200228P000960002020-02-18 10:02AM EST96.0016.4017.2018.000.00-130144.19%
W200228P000965002020-02-12 10:16AM EST96.506.8017.9018.400.00-10148.24%
W200228P000970002020-02-13 3:37PM EST97.0016.8418.2019.000.00-20149.07%
W200228P000975002020-02-18 10:47AM EST97.5018.1218.4019.400.00-20144.97%
W200228P000980002020-02-20 12:55PM EST98.0017.9019.0019.600.00-60143.90%
W200228P000985002020-02-13 10:45AM EST98.5011.2019.3020.300.00-70146.19%
W200228P000990002020-02-13 3:22PM EST99.0018.3019.9020.900.00-10151.86%
W200228P000995002020-02-07 9:37AM EST99.507.9020.1021.200.00-50145.31%
W200228P001000002020-02-21 2:15PM EST100.0021.8020.6021.60+3.50+19.13%60145.61%
W200228P001010002020-02-18 1:55PM EST101.0021.0021.5022.500.00-10146.05%
W200228P001020002020-01-27 12:11PM EST102.008.1022.4023.400.00-1100146.09%
W200228P001030002020-02-05 10:02AM EST103.008.8023.3024.400.00-50148.05%
W200228P001040002020-02-13 3:17PM EST104.0022.7024.2025.300.00-20147.46%
W200228P001050002020-01-27 12:11PM EST105.0014.3025.3026.100.00-40148.93%
W200228P001060002020-01-30 2:04PM EST106.0015.1025.9027.400.00-60150.20%
W200228P001070002020-01-27 10:30AM EST107.0017.0026.7028.300.00-560146.00%
W200228P001080002020-02-13 9:53AM EST108.0017.3027.7029.100.00-10143.65%
W200228P001090002020-02-07 11:30AM EST109.0013.4028.7030.100.00-10146.88%
W200228P001100002020-02-20 11:11AM EST110.0028.5029.5031.200.00-20146.97%
W200228P001110002020-02-06 11:36AM EST111.0014.7030.6032.100.00-20150.10%
W200228P001150002020-02-18 12:03AM EST115.0024.5034.3036.100.00--0150.78%
W200228P001180002020-02-10 12:06AM EST118.0020.7037.4039.000.00--0159.18%
W200228P001200002020-01-15 12:59PM EST120.0018.4036.3038.700.00--90.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more