UK markets closed

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
335.65+46.67 (+16.15%)
At close: 4:00PM EST

334.00 -1.65 (-0.49%)
After hours: 6:10PM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210305C002150002021-02-23 9:58AM EST215.0042.00115.90125.500.00-22141.80%
W210305C002200002021-02-23 10:38AM EST220.0043.70110.90120.500.00--5135.16%
W210305C002250002021-02-26 10:43AM EST225.0050.45106.00115.500.00-10138.67%
W210305C002300002021-02-18 10:19AM EST230.0048.90101.00110.500.00-11131.64%
W210305C002350002021-01-22 10:39AM EST235.0072.1059.4063.500.00-110.00%
W210305C002400002021-02-23 9:48AM EST240.0022.1091.00100.500.00-1818118.36%
W210305C002425002021-02-25 9:36AM EST242.5030.7088.9098.000.00--2133.20%
W210305C002450002021-02-25 9:46AM EST245.0048.0086.3095.500.00-1010126.17%
W210305C002475002021-02-26 11:59AM EST247.5042.2083.5093.000.00-110108.59%
W210305C002500002021-03-01 11:24AM EST250.0082.0081.0090.50+43.05+110.53%220105.27%
W210305C002525002021-02-25 9:37AM EST252.5028.8079.2088.000.00--2126.56%
W210305C002550002021-02-26 3:54PM EST255.0062.0577.0084.00+25.40+69.30%131189.58%
W210305C002575002021-03-01 12:42PM EST257.5057.5074.7081.40+33.90+143.64%118182.89%
W210305C002600002021-03-01 12:51PM EST260.0057.0072.1078.40+26.90+89.37%417169.80%
W210305C002625002021-02-26 10:11AM EST262.5021.0069.8075.900.00-110164.92%
W210305C002650002021-03-01 11:16AM EST265.0036.8067.6073.20+10.50+39.92%618156.79%
W210305C002675002021-03-01 12:56PM EST267.5061.0065.1070.60+39.00+177.27%210150.39%
W210305C002700002021-03-01 3:30PM EST270.0072.1062.3068.70+52.50+267.86%663154.88%
W210305C002725002021-03-01 12:01PM EST272.5038.0059.9066.20+19.60+106.52%433150.00%
W210305C002750002021-03-01 3:10PM EST275.0060.3157.3063.30+42.02+229.74%46129139.33%
W210305C002775002021-03-01 12:02PM EST277.5036.0054.9061.20+18.00+100.00%413140.26%
W210305C002800002021-03-01 2:29PM EST280.0061.0052.4058.10+44.00+258.82%28130126.98%
W210305C002825002021-03-01 12:20PM EST282.5053.0049.6057.30+37.84+249.60%92577.15%
W210305C002850002021-03-01 3:33PM EST285.0050.0547.4054.00+35.85+252.46%2523157.23%
W210305C002875002021-03-01 12:40PM EST287.5030.1845.3050.30+17.55+138.95%2338108.89%
W210305C002900002021-03-01 3:45PM EST290.0048.0042.6048.60+36.33+311.31%142172114.92%
W210305C002925002021-03-01 12:00PM EST292.5036.7039.9046.20+26.20+249.52%1125111.33%
W210305C002950002021-03-01 3:50PM EST295.0040.3937.8042.40+30.39+303.90%16333889.82%
W210305C002975002021-03-01 3:48PM EST297.5040.0035.4040.30+32.50+433.33%286090.84%
W210305C003000002021-03-01 3:51PM EST300.0035.3033.2038.40+28.22+398.59%42539393.51%
W210305C003025002021-03-01 3:24PM EST302.5033.5131.4036.70+28.29+541.95%1466064.04%
W210305C003050002021-03-01 3:38PM EST305.0035.1028.5035.00+29.90+575.00%3525563.35%
W210305C003075002021-03-01 3:33PM EST307.5033.9026.6031.60+27.40+421.54%771257.01%
W210305C003100002021-03-01 3:49PM EST310.0027.0024.9028.80+22.63+517.85%59815856.62%
W210305C003125002021-03-01 3:51PM EST312.5024.9021.9027.80+21.34+599.44%641958.52%
W210305C003150002021-03-01 3:43PM EST315.0023.2520.0026.30+20.04+624.30%28153262.20%
W210305C003175002021-03-01 3:29PM EST317.5020.7119.6024.00+17.93+644.96%116967.41%
W210305C003200002021-03-01 3:46PM EST320.0019.0018.2022.50+16.65+708.51%96021970.35%
W210305C003250002021-03-01 3:59PM EST325.0016.0115.2019.00+13.61+567.08%2778171.09%
W210305C003300002021-03-01 3:57PM EST330.0013.2412.1013.80+11.70+759.74%1,43128463.51%
W210305C003350002021-03-01 3:57PM EST335.0010.409.9011.00+9.65+1,286.67%2822264.66%
W210305C003400002021-03-01 3:58PM EST340.008.257.908.80+7.25+725.00%9081865.82%
W210305C003450002021-03-01 3:58PM EST345.006.655.807.00+5.95+850.00%56012465.55%
W210305C003500002021-03-01 3:58PM EST350.005.004.505.10+4.36+681.25%5,74224065.27%
W210305C003550002021-03-01 3:48PM EST355.003.793.504.60+2.66+235.40%16815369.23%
W210305C003600002021-03-01 3:59PM EST360.002.902.453.30+2.45+544.44%8893067.94%
W210305C003650002021-03-01 3:50PM EST365.002.901.302.85-4.90-62.82%139467.80%
W210305C003700002021-03-01 3:59PM EST370.001.901.652.00+0.95+100.00%6461172.05%
W210305C003750002021-03-01 3:17PM EST375.001.501.051.85+1.45+2,900.00%93373.88%
W210305C003800002021-03-01 3:48PM EST380.001.110.751.95-1.67-60.07%87278.66%
W210305C003850002021-03-01 3:42PM EST385.001.050.651.35-2.25-68.18%23678.81%
W210305C003900002021-03-01 3:36PM EST390.001.250.501.30-0.65-34.21%38482.42%
W210305C003950002021-03-01 3:58PM EST395.001.150.401.15-0.35-23.33%20285.08%
W210305C004000002021-03-01 3:50PM EST400.000.650.600.70+0.41+170.83%2733087.11%
W210305C004050002021-03-01 3:37PM EST405.000.600.450.75-0.30-33.33%5190.63%
W210305C004100002021-03-01 11:19AM EST410.000.800.101.15-1.65-67.35%5196.04%
W210305C004150002021-03-01 3:32PM EST415.000.440.150.70-4.66-91.37%1,1852594.14%
W210305C004200002021-03-01 3:45PM EST420.000.270.250.50-1.53-85.00%3,400196.48%
W210305C004250002021-03-01 3:41PM EST425.000.280.100.55-4.25-93.82%2,326098.54%
W210305C004350002021-02-04 2:45PM EST435.002.900.004.100.00--0149.71%
W210305C004500002021-03-01 3:25PM EST450.000.300.000.60-0.70-70.00%42116.60%
W210305C004550002021-03-01 2:29PM EST455.000.170.000.30-2.33-93.20%303109.77%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210305P001350002021-02-17 9:30AM EST135.000.440.000.050.00--291259.38%
W210305P001400002021-02-17 9:33AM EST140.000.510.000.050.00-3031250.00%
W210305P001550002021-02-16 10:59AM EST155.001.440.004.200.00-11397.85%
W210305P001650002021-02-08 12:23PM EST165.000.300.004.300.00--3371.14%
W210305P001750002021-02-25 10:39AM EST175.000.250.004.200.00-1108342.58%
W210305P001800002021-02-08 12:26PM EST180.000.900.009.800.00--2401.93%
W210305P001850002021-02-24 3:51PM EST185.000.900.004.300.00--1318.75%
W210305P001900002021-02-26 2:12PM EST190.002.130.004.300.00-1012306.54%
W210305P001950002021-02-26 2:12PM EST195.002.180.003.600.00-10122283.79%
W210305P002000002021-03-01 12:43PM EST200.000.120.000.10-0.08-40.00%163163.28%
W210305P002050002021-02-25 11:20AM EST205.000.550.003.600.00-1441261.43%
W210305P002100002021-02-26 12:51PM EST210.001.050.000.150.00-1718155.47%
W210305P002150002021-03-01 12:33PM EST215.000.140.000.20-0.41-74.55%745153.13%
W210305P002200002021-03-01 3:08PM EST220.000.050.000.20-0.26-83.87%6066145.70%
W210305P002250002021-02-26 3:56PM EST225.000.450.001.800.00-3064191.11%
W210305P002300002021-03-01 3:27PM EST230.000.150.000.70-0.39-72.22%65129155.66%
W210305P002350002021-03-01 3:31PM EST235.000.100.000.65-0.60-85.71%3562146.29%
W210305P002400002021-03-01 3:31PM EST240.000.100.000.40-0.75-88.24%303117129.30%
W210305P002425002021-02-26 3:47PM EST242.500.780.009.800.00-44240.41%
W210305P002450002021-02-26 3:57PM EST245.000.380.000.50-0.55-59.14%5136126.17%
W210305P002475002021-02-26 1:54PM EST247.501.450.003.600.00-1020175.59%
W210305P002500002021-03-01 3:03PM EST250.000.100.100.20-1.17-92.13%180122110.94%
W210305P002525002021-03-01 9:58AM EST252.500.500.000.50-0.95-65.52%1718115.43%
W210305P002550002021-03-01 3:43PM EST255.000.250.050.75-1.60-86.49%774120.41%
W210305P002575002021-02-26 2:46PM EST257.501.440.000.300.00-388100.98%
W210305P002600002021-03-01 3:21PM EST260.000.150.100.15-1.95-92.86%18314095.31%
W210305P002625002021-03-01 3:55PM EST262.500.450.100.75-2.00-81.63%3212110.60%
W210305P002650002021-03-01 2:14PM EST265.000.250.050.50-2.75-91.67%113599.61%
W210305P002675002021-03-01 10:17AM EST267.500.350.000.75-3.15-90.00%419101.17%
W210305P002700002021-03-01 3:55PM EST270.000.300.150.40-3.90-92.86%706792.87%
W210305P002725002021-03-01 10:13AM EST272.501.400.200.70-3.70-72.55%44397.12%
W210305P002750002021-03-01 3:36PM EST275.000.320.200.45-4.67-93.59%2149588.48%
W210305P002775002021-03-01 3:55PM EST277.500.300.150.40-5.90-95.16%1034382.72%
W210305P002800002021-03-01 3:47PM EST280.000.250.300.50-7.75-96.88%1576984.57%
W210305P002825002021-03-01 3:10PM EST282.500.010.050.75-8.50-99.88%292381.10%
W210305P002850002021-03-01 3:49PM EST285.000.450.250.50-8.11-94.74%2124076.71%
W210305P002875002021-03-01 3:45PM EST287.500.550.300.55-8.35-93.82%715975.00%
W210305P002900002021-03-01 3:48PM EST290.000.550.300.95-9.85-94.71%1254877.15%
W210305P002925002021-03-01 3:16PM EST292.500.680.200.85-13.02-95.04%301870.90%
W210305P002950002021-03-01 3:57PM EST295.000.750.600.80-16.05-95.54%175771.53%
W210305P002975002021-03-01 3:41PM EST297.500.900.701.45-25.10-96.54%33575.00%
W210305P003000002021-03-01 3:58PM EST300.000.990.851.05-18.01-94.79%9712668.85%
W210305P003025002021-03-01 3:54PM EST302.501.301.051.45-21.20-94.22%53269.73%
W210305P003050002021-03-01 3:59PM EST305.001.621.202.00-20.13-92.55%117370.43%
W210305P003075002021-03-01 3:23PM EST307.501.401.552.50-20.70-93.67%441771.25%
W210305P003100002021-03-01 3:59PM EST310.002.102.002.20-42.80-95.32%306367.53%
W210305P003125002021-03-01 3:45PM EST312.502.002.302.95-27.30-93.17%43368.27%
W210305P003150002021-03-01 3:59PM EST315.003.302.703.30-33.95-91.14%131266.89%
W210305P003175002021-03-01 3:53PM EST317.503.603.003.90-41.80-92.07%68565.72%
W210305P003200002021-03-01 3:58PM EST320.004.004.004.40-37.70-90.41%263566.44%
W210305P003250002021-03-01 3:57PM EST325.005.505.506.00-37.50-87.21%3541266.17%
W210305P003300002021-03-01 3:59PM EST330.007.407.208.10-49.28-86.94%1471065.83%
W210305P003400002021-03-01 3:59PM EST340.0012.6012.5012.90-53.10-80.82%1051265.82%
W210305P003500002021-03-01 3:59PM EST350.0019.0018.5020.40-58.10-75.36%27167.44%
W210305P003700002021-03-01 3:56PM EST370.0036.9032.0039.00-62.10-62.73%3263.31%