UK markets close in 3 hours 18 minutes

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.73-2.03 (-5.38%)
At close: 04:02PM EDT
36.87 +1.14 (+3.19%)
Pre-market: 08:02AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220930C000250002022-09-23 2:55PM EDT25.0011.800.000.000.00-330.00%
W220930C000300002022-09-22 3:47PM EDT30.009.800.000.000.00--80.00%
W220930C000310002022-09-23 12:53PM EDT31.006.900.000.000.00-110.00%
W220930C000315002022-09-26 3:17PM EDT31.505.300.000.000.00-2110.00%
W220930C000320002022-09-26 1:50PM EDT32.005.100.000.000.00-120.00%
W220930C000325002022-09-22 2:32PM EDT32.507.200.000.000.00--00.00%
W220930C000330002022-09-26 11:39AM EDT33.004.500.000.000.00-180.00%
W220930C000340002022-09-23 12:38PM EDT34.004.200.000.000.00-110.00%
W220930C000345002022-09-26 1:43PM EDT34.503.100.000.000.00-390.00%
W220930C000350002022-09-26 1:37PM EDT35.002.800.000.000.00-361360.00%
W220930C000355002022-09-26 3:45PM EDT35.502.000.000.000.00-57620.00%
W220930C000360002022-09-26 3:57PM EDT36.001.890.000.000.00-103903.13%
W220930C000365002022-09-26 3:42PM EDT36.501.610.000.000.00-151706.25%
W220930C000370002022-09-26 3:57PM EDT37.001.400.000.000.00-19058712.50%
W220930C000375002022-09-26 2:55PM EDT37.501.600.000.000.00-281612.50%
W220930C000380002022-09-26 2:49PM EDT38.001.350.000.000.00-7218812.50%
W220930C000385002022-09-26 3:45PM EDT38.500.900.000.000.00-596225.00%
W220930C000390002022-09-26 12:22PM EDT39.001.020.000.000.00-172325.00%
W220930C000395002022-09-26 1:18PM EDT39.500.860.000.000.00-121425.00%
W220930C000400002022-09-26 3:59PM EDT40.000.510.000.000.00-23349425.00%
W220930C000405002022-09-26 2:59PM EDT40.500.650.000.000.00-17817525.00%
W220930C000410002022-09-26 3:05PM EDT41.000.500.000.000.00-396925.00%
W220930C000415002022-09-26 3:55PM EDT41.500.350.000.000.00-7925.00%
W220930C000420002022-09-26 3:57PM EDT42.000.300.000.000.00-417050.00%
W220930C000425002022-09-26 2:42PM EDT42.500.300.000.000.00-81250.00%
W220930C000430002022-09-26 2:28PM EDT43.000.260.000.000.00-17841450.00%
W220930C000435002022-09-26 2:55PM EDT43.500.250.000.000.00-267950.00%
W220930C000440002022-09-26 2:35PM EDT44.000.220.000.000.00-6138650.00%
W220930C000445002022-09-26 3:39PM EDT44.500.150.000.000.00-707350.00%
W220930C000450002022-09-26 3:03PM EDT45.000.150.000.000.00-2828650.00%
W220930C000455002022-09-26 3:23PM EDT45.500.200.000.000.00-34150.00%
W220930C000460002022-09-26 2:44PM EDT46.000.110.000.000.00-111750.00%
W220930C000465002022-09-26 2:10PM EDT46.500.100.000.000.00-1650.00%
W220930C000470002022-09-26 10:14AM EDT47.000.150.000.000.00-186350.00%
W220930C000475002022-09-26 12:29PM EDT47.500.100.000.000.00-256750.00%
W220930C000480002022-09-26 10:23AM EDT48.000.100.000.000.00-234450.00%
W220930C000490002022-09-22 10:51AM EDT49.000.300.000.000.00-513150.00%
W220930C000495002022-09-23 9:44AM EDT49.500.150.000.000.00-11050.00%
W220930C000500002022-09-26 3:00PM EDT50.000.050.000.000.00-7235750.00%
W220930C000510002022-09-26 1:44PM EDT51.000.100.000.000.00-769250.00%
W220930C000520002022-09-26 11:51AM EDT52.000.050.000.000.00-73750.00%
W220930C000530002022-09-26 2:59PM EDT53.000.050.000.000.00-16817050.00%
W220930C000540002022-09-26 9:39AM EDT54.000.050.000.000.00-101850.00%
W220930C000550002022-09-26 10:13AM EDT55.000.050.000.000.00-13050.00%
W220930C000560002022-09-21 2:31PM EDT56.000.250.000.000.00-95850.00%
W220930C000570002022-09-16 3:51PM EDT57.000.550.000.000.00-62950.00%
W220930C000580002022-09-21 11:59AM EDT58.000.300.000.000.00-11850.00%
W220930C000590002022-09-21 11:59AM EDT59.000.250.000.000.00-22250.00%
W220930C000600002022-09-23 12:27PM EDT60.000.050.000.000.00-127450.00%
W220930C000610002022-09-23 10:30AM EDT61.000.050.000.000.00-1550.00%
W220930C000620002022-09-22 10:29AM EDT62.000.100.000.000.00-11850.00%
W220930C000630002022-09-22 10:06AM EDT63.000.050.000.000.00-245450.00%
W220930C000640002022-09-26 12:05PM EDT64.000.050.000.000.00-28850.00%
W220930C000650002022-09-26 10:57AM EDT65.000.050.000.000.00-11026450.00%
W220930C000660002022-09-14 11:03AM EDT66.000.400.000.000.00-12150.00%
W220930C000670002022-09-12 10:35AM EDT67.000.900.000.000.00-1450.00%
W220930C000680002022-09-19 11:35AM EDT68.000.200.000.000.00-71650.00%
W220930C000690002022-08-26 2:17PM EDT69.001.500.000.150.00-710287.50%
W220930C000700002022-09-26 2:35PM EDT70.000.050.000.000.00-5055250.00%
W220930C000710002022-09-20 1:04PM EDT71.000.050.000.000.00-192050.00%
W220930C000720002022-09-20 10:52AM EDT72.000.050.000.000.00-252650.00%
W220930C000730002022-09-20 10:50AM EDT73.000.050.000.000.00-5950.00%
W220930C000740002022-09-19 9:40AM EDT74.000.050.000.000.00-1150.00%
W220930C000750002022-09-19 10:06AM EDT75.000.050.000.000.00-367250.00%
W220930C000760002022-09-19 9:41AM EDT76.000.060.000.000.00-273850.00%
W220930C000770002022-09-16 3:45PM EDT77.000.050.000.000.00-18016550.00%
W220930C000790002022-09-13 3:53PM EDT79.000.170.000.000.00-101150.00%
W220930C000800002022-09-21 2:18PM EDT80.000.100.000.000.00-6010550.00%
W220930C000850002022-09-13 9:43AM EDT85.000.050.000.000.00-5108100.00%
W220930C000900002022-09-13 11:52AM EDT90.000.050.000.000.00-5750.00%
W220930C001000002022-09-12 2:11PM EDT100.000.050.000.000.00-5650.00%
W220930C001050002022-09-21 2:11PM EDT105.000.050.000.000.00-16050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220930P000280002022-09-26 11:22AM EDT28.000.080.000.000.00-155050.00%
W220930P000285002022-09-26 3:30PM EDT28.500.100.000.000.00-11222350.00%
W220930P000290002022-09-26 3:39PM EDT29.000.120.000.000.00-22820450.00%
W220930P000295002022-09-26 3:40PM EDT29.500.170.000.000.00-10211950.00%
W220930P000300002022-09-26 1:35PM EDT30.000.230.000.000.00-751,03150.00%
W220930P000305002022-09-26 11:08AM EDT30.500.200.000.000.00-1250.00%
W220930P000310002022-09-26 1:35PM EDT31.000.300.000.000.00-161625.00%
W220930P000315002022-09-26 3:50PM EDT31.500.400.000.000.00-34234825.00%
W220930P000320002022-09-26 3:55PM EDT32.000.500.000.000.00-5111125.00%
W220930P000325002022-09-26 3:27PM EDT32.500.550.000.000.00-38452625.00%
W220930P000330002022-09-26 1:35PM EDT33.000.650.000.000.00-73425.00%
W220930P000335002022-09-26 3:01PM EDT33.500.750.000.000.00-179612.50%
W220930P000340002022-09-26 10:41AM EDT34.000.650.000.000.00-3811312.50%
W220930P000345002022-09-26 3:23PM EDT34.501.070.000.000.00-85412.50%
W220930P000350002022-09-26 3:59PM EDT35.001.500.000.000.00-3673106.25%
W220930P000355002022-09-26 3:50PM EDT35.501.700.000.000.00-3111.56%
W220930P000360002022-09-26 3:30PM EDT36.001.680.000.000.00-29750.00%
W220930P000365002022-09-26 3:38PM EDT36.502.100.000.000.00-4430.00%
W220930P000370002022-09-26 3:30PM EDT37.002.180.000.000.00-20340.00%
W220930P000375002022-09-26 12:58PM EDT37.502.150.000.000.00-370.00%
W220930P000380002022-09-26 3:01PM EDT38.002.600.000.000.00-282240.00%
W220930P000385002022-09-26 2:49PM EDT38.502.950.000.000.00-71490.00%
W220930P000390002022-09-26 1:51PM EDT39.003.300.000.000.00-62880.00%
W220930P000395002022-09-23 2:55PM EDT39.503.800.000.000.00-6120.00%
W220930P000400002022-09-26 9:34AM EDT40.002.650.000.000.00-81700.00%
W220930P000405002022-09-26 11:47AM EDT40.504.400.000.000.00-8250.00%
W220930P000410002022-09-23 3:29PM EDT41.004.400.000.000.00-5290.00%
W220930P000415002022-09-26 3:46PM EDT41.505.700.000.000.00-30440.00%
W220930P000420002022-09-26 9:34AM EDT42.004.000.000.000.00-1190.00%
W220930P000425002022-09-23 10:54AM EDT42.505.110.000.000.00-8150.00%
W220930P000430002022-09-23 2:42PM EDT43.006.520.000.000.00-1541800.00%
W220930P000435002022-09-26 3:47PM EDT43.507.600.000.000.00-6120.00%
W220930P000440002022-09-26 9:38AM EDT44.005.400.000.000.00-1520.00%
W220930P000445002022-09-21 2:25PM EDT44.503.200.000.000.00--20.00%
W220930P000450002022-09-26 2:49PM EDT45.008.400.000.000.00-61110.00%
W220930P000455002022-09-23 3:58PM EDT45.508.070.000.000.00-5130.00%
W220930P000460002022-09-26 12:51PM EDT46.009.400.000.000.00-121740.00%
W220930P000465002022-09-21 9:55AM EDT46.504.500.000.000.00--10.00%
W220930P000470002022-09-23 10:33AM EDT47.008.770.000.000.00-1250.00%
W220930P000475002022-09-22 9:40AM EDT47.506.950.000.000.00-12130.00%
W220930P000480002022-09-26 3:01PM EDT48.0011.400.000.000.00-16990.00%
W220930P000485002022-09-23 3:13PM EDT48.5011.500.000.000.00-17240.00%
W220930P000490002022-09-23 2:41PM EDT49.0012.270.000.000.00-12360.00%
W220930P000495002022-09-22 11:31AM EDT49.5010.700.000.000.00-380.00%
W220930P000500002022-09-26 9:35AM EDT50.0011.050.000.000.00-22500.00%
W220930P000510002022-09-23 2:05PM EDT51.0013.900.000.000.00-20240.00%
W220930P000520002022-09-21 3:03PM EDT52.007.580.000.000.00-1190.00%
W220930P000530002022-09-23 3:46PM EDT53.0015.300.000.000.00-2200.00%
W220930P000540002022-09-26 12:46PM EDT54.0017.500.000.000.00-1660.00%
W220930P000550002022-09-23 3:10PM EDT55.0017.950.000.000.00-1380.00%
W220930P000560002022-09-23 3:57PM EDT56.0018.350.000.000.00-170.00%
W220930P000570002022-08-22 11:30AM EDT57.008.3012.3012.700.00-220.00%
W220930P000580002022-09-16 1:51PM EDT58.0013.130.000.000.00-2260.00%
W220930P000590002022-09-26 12:21PM EDT59.0022.250.000.000.00-160.00%
W220930P000600002022-09-26 12:07PM EDT60.0023.250.000.000.00-570.00%
W220930P000610002022-08-24 1:07PM EDT61.008.8723.3023.900.00-10100.00%
W220930P000620002022-09-12 9:36AM EDT62.0010.890.000.000.00-120.00%
W220930P000630002022-09-16 2:00PM EDT63.0017.860.000.000.00-55550.00%
W220930P000640002022-09-26 11:21AM EDT64.0026.920.000.000.00-2230.00%
W220930P000650002022-09-06 10:18AM EDT65.0018.170.000.000.00-130.00%
W220930P000660002022-09-15 11:24AM EDT66.0017.100.000.000.00-2570.00%
W220930P000670002022-09-06 12:25PM EDT67.0018.630.000.000.00-300.00%
W220930P000680002022-08-29 10:06AM EDT68.0015.240.000.000.00-100.00%
W220930P000700002022-08-17 10:29AM EDT70.008.5022.6023.100.00-12150.00%
W220930P000710002022-09-06 10:22AM EDT71.0023.750.000.000.00-120.00%
W220930P000730002022-08-17 10:29AM EDT73.0010.5425.4026.100.00-210.00%
W220930P000740002022-08-17 10:29AM EDT74.0011.0926.5027.000.00-550.00%
W220930P000750002022-08-19 11:59AM EDT75.0018.1029.3030.300.00-120.00%
W220930P000760002022-09-21 9:48AM EDT76.0032.000.000.000.00-100.00%
W220930P000770002022-09-20 10:16AM EDT77.0031.850.000.000.00--00.00%
W220930P000800002022-08-19 10:11AM EDT80.0021.0034.2035.400.00-110.00%
W220930P000820002022-09-21 9:48AM EDT82.0038.000.000.000.00--10.00%
W220930P000830002022-09-20 10:13AM EDT83.0037.660.000.000.00-100.00%
W220930P000900002022-08-31 9:34AM EDT90.0037.210.000.000.00--00.00%