Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W230217C00022500 | 2022-07-28 8:35AM EST | 22.50 | 31.60 | 43.50 | 44.20 | 0.00 | - | - | 5 | 484.18% |
| W230217C00030000 | 2022-08-03 10:20AM EST | 30.00 | 33.20 | 37.30 | 38.00 | 0.00 | - | 1 | 5 | 449.71% |
| W230217C00040000 | 2022-08-05 9:48AM EST | 40.00 | 30.07 | 29.80 | 30.60 | 0.00 | - | - | 8 | 416.41% |
| W230217C00045000 | 2022-08-10 8:58AM EST | 45.00 | 24.04 | 26.70 | 27.30 | +11.04 | +84.92% | 1 | 32 | 408.06% |
| W230217C00050000 | 2022-08-09 8:32AM EST | 50.00 | 26.50 | 23.60 | 24.20 | 0.00 | - | 1 | 9 | 395.65% |
| W230217C00055000 | 2022-08-01 10:55AM EST | 55.00 | 15.40 | 20.80 | 21.40 | 0.00 | - | - | 35 | 385.89% |
| W230217C00060000 | 2022-08-11 9:42AM EST | 60.00 | 21.40 | 18.40 | 18.90 | +5.80 | +37.18% | 1 | 134 | 379.54% |
| W230217C00065000 | 2022-08-11 8:37AM EST | 65.00 | 18.00 | 16.10 | 16.70 | +3.70 | +25.87% | 2 | 89 | 372.80% |
| W230217C00070000 | 2022-08-11 9:56AM EST | 70.00 | 17.30 | 14.20 | 14.70 | +5.00 | +40.65% | 2 | 60 | 368.26% |
| W230217C00075000 | 2022-08-08 11:09AM EST | 75.00 | 15.50 | 12.50 | 13.00 | 0.00 | - | - | 37 | 364.99% |
| W230217C00080000 | 2022-08-08 1:33PM EST | 80.00 | 14.20 | 10.90 | 11.50 | 0.00 | - | - | 17 | 361.13% |
| W230217C00085000 | 2022-08-10 11:54AM EST | 85.00 | 8.70 | 9.60 | 10.10 | -3.70 | -29.84% | 69 | 104 | 358.11% |
| W230217C00090000 | 2022-08-10 2:50PM EST | 90.00 | 8.20 | 8.40 | 8.90 | +1.60 | +24.24% | 15 | 69 | 355.13% |
| W230217C00095000 | 2022-08-11 10:23AM EST | 95.00 | 8.80 | 7.50 | 7.90 | -0.60 | -6.38% | 18 | 30 | 354.93% |
| W230217C00100000 | 2022-08-11 10:41AM EST | 100.00 | 8.10 | 6.60 | 7.00 | +8.10 | - | 27 | 0 | 353.27% |
| W230217C00105000 | 2022-08-11 11:16AM EST | 105.00 | 6.40 | 5.90 | 6.20 | +6.40 | - | 14 | 0 | 352.83% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W230217P00022500 | 2022-08-11 8:58AM EST | 22.50 | 1.05 | 1.10 | 1.45 | -0.95 | -47.50% | 10 | 33 | 463.09% |
| W230217P00030000 | 2022-08-08 8:42AM EST | 30.00 | 2.20 | 2.30 | 2.55 | 0.00 | - | - | 10 | 427.64% |
| W230217P00035000 | 2022-07-26 12:49PM EST | 35.00 | 6.49 | 3.30 | 3.60 | 0.00 | - | - | 30 | 408.40% |
| W230217P00040000 | 2022-08-05 11:05AM EST | 40.00 | 5.00 | 4.60 | 5.00 | 0.00 | - | - | 102 | 395.41% |
| W230217P00045000 | 2022-08-10 9:47AM EST | 45.00 | 6.60 | 6.20 | 6.60 | +1.20 | +22.22% | 14 | 52 | 383.54% |
| W230217P00050000 | 2022-08-11 12:46PM EST | 50.00 | 8.00 | 8.00 | 8.50 | -1.00 | -11.11% | 4 | 27 | 372.51% |
| W230217P00055000 | 2022-08-04 9:56AM EST | 55.00 | 10.64 | 10.10 | 10.80 | 0.00 | - | 25 | 53 | 364.84% |
| W230217P00060000 | 2022-08-08 11:45AM EST | 60.00 | 11.40 | 12.60 | 13.10 | 0.00 | - | 10 | 27 | 356.25% |
| W230217P00065000 | 2022-08-05 8:32AM EST | 65.00 | 17.50 | 15.30 | 15.90 | 0.00 | - | - | 34 | 350.59% |
| W230217P00070000 | 2022-08-09 8:35AM EST | 70.00 | 16.70 | 18.30 | 18.90 | 0.00 | - | 20 | 30 | 345.61% |
| W230217P00075000 | 2022-08-05 2:18PM EST | 75.00 | 22.30 | 21.50 | 22.00 | 0.00 | - | - | 12 | 339.36% |
| W230217P00080000 | 2022-07-13 9:55AM EST | 80.00 | 34.20 | 25.00 | 25.40 | 0.00 | - | - | 5 | 335.50% |
| W230217P00085000 | 2022-08-11 12:56PM EST | 85.00 | 28.80 | 28.70 | 29.10 | +0.47 | +1.66% | 16 | 4 | 333.30% |
| W230217P00090000 | 2022-08-11 9:41AM EST | 90.00 | 30.10 | 32.40 | 32.90 | +30.10 | - | 17 | 0 | 328.66% |
| W230217P00105000 | 2022-08-09 10:20AM EST | 105.00 | 46.00 | 44.80 | 45.20 | 0.00 | - | 3 | 3 | 322.07% |
© 2023 Yahoo. All rights reserved.
