W - Wayfair Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor25 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W191025C00075000 | 2019-09-24 10:54AM EDT | 75.00 | 43.24 | 33.10 | 37.80 | 0.00 | - | 1 | 0 | 211.82% |
| W191025C00090000 | 2019-10-03 10:03AM EDT | 90.00 | 12.80 | 18.80 | 22.70 | 0.00 | - | - | 2 | 138.33% |
| W191025C00095000 | 2019-10-09 2:27PM EDT | 95.00 | 10.10 | 15.20 | 16.70 | 0.00 | - | 6 | 22 | 116.21% |
| W191025C00096000 | 2019-10-09 12:28PM EDT | 96.00 | 10.40 | 12.50 | 16.90 | 0.00 | - | 35 | 24 | 104.15% |
| W191025C00096500 | 2019-10-11 10:44AM EDT | 96.50 | 13.10 | 11.90 | 16.30 | 0.00 | - | 1 | 37 | 98.83% |
| W191025C00097000 | 2019-10-10 3:03PM EDT | 97.00 | 8.70 | 13.30 | 14.70 | 0.00 | - | 1 | 6 | 106.20% |
| W191025C00097500 | 2019-10-14 10:01AM EDT | 97.50 | 9.10 | 12.90 | 14.20 | 0.00 | - | 16 | 16 | 104.59% |
| W191025C00098000 | 2019-10-11 10:44AM EDT | 98.00 | 11.80 | 12.20 | 13.70 | 0.00 | - | 5 | 31 | 99.37% |
| W191025C00098500 | 2019-10-10 2:45PM EDT | 98.50 | 7.40 | 11.70 | 13.40 | 0.00 | - | 10 | 27 | 98.88% |
| W191025C00099000 | 2019-10-15 10:13AM EDT | 99.00 | 9.80 | 11.20 | 12.80 | 0.00 | - | 2 | 28 | 94.85% |
| W191025C00100000 | 2019-10-16 9:34AM EDT | 100.00 | 10.20 | 10.50 | 11.60 | 0.00 | - | 1 | 81 | 90.23% |
| W191025C00101000 | 2019-10-15 10:00AM EDT | 101.00 | 7.50 | 8.60 | 12.00 | 0.00 | - | 10 | 23 | 89.75% |
| W191025C00102000 | 2019-10-17 9:43AM EDT | 102.00 | 10.40 | 8.10 | 11.10 | 0.00 | - | 2 | 45 | 89.75% |
| W191025C00103000 | 2019-10-16 2:26PM EDT | 103.00 | 6.60 | 7.70 | 8.90 | 0.00 | - | 3 | 31 | 77.54% |
| W191025C00104000 | 2019-10-16 9:50AM EDT | 104.00 | 7.40 | 7.50 | 7.90 | 0.00 | - | 1 | 65 | 78.91% |
| W191025C00105000 | 2019-10-17 9:48AM EDT | 105.00 | 8.00 | 6.80 | 7.10 | 0.00 | - | 8 | 60 | 76.86% |
| W191025C00106000 | 2019-10-18 10:29AM EDT | 106.00 | 7.20 | 6.00 | 6.30 | -0.10 | -1.37% | 6 | 85 | 73.46% |
| W191025C00107000 | 2019-10-18 10:16AM EDT | 107.00 | 6.40 | 5.20 | 5.40 | 0.00 | - | 9 | 81 | 68.80% |
| W191025C00108000 | 2019-10-18 10:32AM EDT | 108.00 | 5.30 | 4.70 | 5.00 | -1.90 | -26.39% | 3 | 60 | 70.41% |
| W191025C00109000 | 2019-10-18 9:41AM EDT | 109.00 | 5.70 | 4.10 | 4.40 | -0.80 | -12.31% | 2 | 111 | 68.85% |
| W191025C00110000 | 2019-10-18 10:14AM EDT | 110.00 | 4.40 | 3.30 | 3.70 | -1.80 | -29.03% | 12 | 213 | 64.21% |
| W191025C00111000 | 2019-10-18 10:47AM EDT | 111.00 | 2.90 | 2.80 | 3.10 | -2.20 | -43.14% | 1 | 95 | 62.21% |
| W191025C00112000 | 2019-10-17 11:52AM EDT | 112.00 | 4.10 | 2.40 | 2.60 | -0.80 | -16.33% | 2 | 114 | 61.13% |
| W191025C00113000 | 2019-10-18 10:20AM EDT | 113.00 | 2.70 | 1.95 | 2.20 | -1.60 | -37.21% | 23 | 228 | 59.74% |
| W191025C00114000 | 2019-10-18 10:24AM EDT | 114.00 | 2.25 | 1.60 | 1.85 | -1.55 | -40.79% | 22 | 81 | 58.94% |
| W191025C00115000 | 2019-10-18 10:27AM EDT | 115.00 | 1.85 | 1.30 | 1.50 | -1.32 | -41.64% | 18 | 139 | 57.76% |
| W191025C00116000 | 2019-10-18 10:07AM EDT | 116.00 | 1.70 | 1.00 | 1.20 | -0.98 | -36.57% | 4 | 94 | 56.25% |
| W191025C00117000 | 2019-10-18 10:29AM EDT | 117.00 | 1.20 | 0.85 | 1.05 | -1.10 | -47.83% | 98 | 87 | 57.28% |
| W191025C00118000 | 2019-10-17 2:46PM EDT | 118.00 | 1.85 | 0.65 | 0.80 | 0.00 | - | 4 | 93 | 55.76% |
| W191025C00119000 | 2019-10-17 3:39PM EDT | 119.00 | 1.57 | 0.45 | 0.65 | 0.00 | - | 8 | 48 | 54.59% |
| W191025C00120000 | 2019-10-18 10:02AM EDT | 120.00 | 0.85 | 0.40 | 0.50 | -0.40 | -32.00% | 2 | 59 | 54.93% |
| W191025C00121000 | 2019-10-18 10:41AM EDT | 121.00 | 0.35 | 0.25 | 0.40 | -0.67 | -65.69% | 9 | 118 | 53.61% |
| W191025C00122000 | 2019-10-17 2:46PM EDT | 122.00 | 0.85 | 0.20 | 0.35 | 0.00 | - | 4 | 28 | 54.59% |
| W191025C00123000 | 2019-10-17 2:27PM EDT | 123.00 | 0.70 | 0.15 | 0.30 | 0.00 | - | 1 | 51 | 55.08% |
| W191025C00124000 | 2019-10-17 2:05PM EDT | 124.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 6 | 18 | 54.98% |
| W191025C00125000 | 2019-10-17 3:18PM EDT | 125.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 5 | 35 | 57.72% |
| W191025C00126000 | 2019-10-11 10:07AM EDT | 126.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 54.69% |
| W191025C00127000 | 2019-10-02 2:57PM EDT | 127.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 57.03% |
| W191025C00128000 | 2019-10-02 2:29PM EDT | 128.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 12 | 56.84% |
| W191025C00129000 | 2019-10-04 10:03AM EDT | 129.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 19 | 59.18% |
| W191025C00130000 | 2019-10-18 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 136 | 61.33% |
| W191025C00131000 | 2019-10-02 10:53AM EDT | 131.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 63.67% |
| W191025C00132000 | 2019-10-01 10:38AM EDT | 132.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 3 | 65.82% |
| W191025C00133000 | 2019-09-23 1:46PM EDT | 133.00 | 2.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 67.97% |
| W191025C00135000 | 2019-09-23 1:57PM EDT | 135.00 | 1.55 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 72.27% |
| W191025C00137000 | 2019-09-20 9:52AM EDT | 137.00 | 2.40 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 79.88% |
| W191025C00140000 | 2019-09-16 12:14AM EDT | 140.00 | 2.35 | 0.10 | 0.15 | 0.00 | - | - | 7 | 89.06% |
| W191025C00141000 | 2019-09-25 10:44AM EDT | 141.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | - | 10 | 84.77% |
| W191025C00145000 | 2019-09-16 12:14AM EDT | 145.00 | 3.40 | 0.00 | 0.15 | 0.00 | - | 23 | 22 | 92.38% |
| W191025C00150000 | 2019-09-30 1:35PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 101.56% |
| W191025C00155000 | 2019-10-04 3:43PM EDT | 155.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 110.55% |
| W191025C00160000 | 2019-09-24 10:47AM EDT | 160.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 118.75% |
| W191025C00165000 | 2019-09-24 10:47AM EDT | 165.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 111.72% |
Putsfor25 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W191025P00075000 | 2019-10-14 11:14AM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 116.80% |
| W191025P00080000 | 2019-10-08 10:07AM EDT | 80.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 34 | 104.30% |
| W191025P00085000 | 2019-10-09 1:47PM EDT | 85.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 104 | 86.33% |
| W191025P00090000 | 2019-10-11 1:57PM EDT | 90.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 10 | 85 | 75.00% |
| W191025P00095000 | 2019-10-14 2:20PM EDT | 95.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 5 | 128 | 66.99% |
| W191025P00096000 | 2019-10-16 3:29PM EDT | 96.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 3 | 57 | 60.16% |
| W191025P00096500 | 2019-10-15 11:09AM EDT | 96.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 21 | 59.67% |
| W191025P00097000 | 2019-10-16 10:02AM EDT | 97.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 8 | 42 | 58.98% |
| W191025P00097500 | 2019-10-17 11:54AM EDT | 97.50 | 0.20 | 0.20 | 0.35 | 0.00 | - | 5 | 40 | 56.93% |
| W191025P00098000 | 2019-10-17 10:24AM EDT | 98.00 | 0.15 | 0.25 | 0.40 | 0.00 | - | 2 | 60 | 57.23% |
| W191025P00098500 | 2019-10-14 2:54PM EDT | 98.50 | 0.85 | 0.30 | 0.40 | 0.00 | - | 3 | 30 | 56.25% |
| W191025P00099000 | 2019-10-17 12:41PM EDT | 99.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 5 | 61 | 55.18% |
| W191025P00100000 | 2019-10-16 1:08PM EDT | 100.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 26 | 119 | 54.54% |
| W191025P00101000 | 2019-10-16 2:08PM EDT | 101.00 | 1.01 | 0.50 | 0.65 | 0.00 | - | 14 | 85 | 53.22% |
| W191025P00102000 | 2019-10-17 9:41AM EDT | 102.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 102 | 350 | 51.37% |
| W191025P00103000 | 2019-10-16 3:49PM EDT | 103.00 | 1.30 | 0.75 | 0.85 | 0.00 | - | 116 | 1,044 | 50.83% |
| W191025P00104000 | 2019-10-16 3:57PM EDT | 104.00 | 1.60 | 0.95 | 1.10 | 0.00 | - | 10 | 153 | 51.17% |
| W191025P00105000 | 2019-10-18 9:46AM EDT | 105.00 | 0.84 | 1.15 | 1.25 | +0.24 | +40.00% | 1 | 162 | 48.61% |
| W191025P00106000 | 2019-10-18 10:29AM EDT | 106.00 | 1.07 | 1.40 | 1.55 | +0.23 | +27.38% | 1 | 66 | 48.29% |
| W191025P00107000 | 2019-10-18 10:29AM EDT | 107.00 | 1.35 | 1.65 | 1.80 | +0.40 | +42.11% | 19 | 189 | 46.24% |
| W191025P00108000 | 2019-10-18 9:43AM EDT | 108.00 | 1.45 | 2.00 | 2.10 | +0.45 | +45.00% | 4 | 85 | 44.29% |
| W191025P00109000 | 2019-10-18 10:14AM EDT | 109.00 | 1.80 | 2.40 | 2.55 | +0.35 | +24.14% | 3 | 113 | 43.95% |
| W191025P00110000 | 2019-10-18 10:49AM EDT | 110.00 | 2.98 | 2.80 | 2.90 | +1.73 | +138.40% | 51 | 169 | 40.97% |
| W191025P00111000 | 2019-10-18 10:26AM EDT | 111.00 | 2.50 | 3.10 | 3.40 | +0.64 | +34.41% | 19 | 74 | 39.36% |
| W191025P00112000 | 2019-10-18 10:48AM EDT | 112.00 | 3.90 | 3.80 | 4.00 | +1.55 | +65.96% | 28 | 304 | 38.28% |
| W191025P00113000 | 2019-10-18 10:35AM EDT | 113.00 | 3.90 | 4.40 | 4.60 | +1.40 | +56.00% | 89 | 91 | 35.79% |
| W191025P00114000 | 2019-10-18 10:21AM EDT | 114.00 | 4.00 | 4.90 | 5.10 | +1.00 | +33.33% | 34 | 98 | 28.27% |
| W191025P00115000 | 2019-10-17 3:10PM EDT | 115.00 | 3.45 | 5.60 | 6.00 | 0.00 | - | 28 | 78 | 28.61% |
| W191025P00116000 | 2019-10-17 2:26PM EDT | 116.00 | 3.40 | 6.40 | 6.70 | 0.00 | - | 13 | 227 | 0.00% |
| W191025P00117000 | 2019-10-17 9:46AM EDT | 117.00 | 6.10 | 7.00 | 7.30 | 0.00 | - | 1 | 30 | 0.00% |
| W191025P00118000 | 2019-10-18 9:38AM EDT | 118.00 | 6.10 | 7.70 | 8.40 | +1.10 | +22.00% | 10 | 21 | 0.00% |
| W191025P00119000 | 2019-10-18 9:51AM EDT | 119.00 | 6.60 | 8.80 | 9.30 | +0.49 | +8.02% | 14 | 49 | 0.00% |
| W191025P00120000 | 2019-10-18 10:00AM EDT | 120.00 | 7.40 | 9.40 | 10.20 | +0.50 | +7.25% | 18 | 28 | 0.00% |
| W191025P00121000 | 2019-10-01 10:33AM EDT | 121.00 | 12.70 | 9.20 | 12.10 | 0.00 | - | 11 | 36 | 52.54% |
| W191025P00122000 | 2019-10-15 3:28PM EDT | 122.00 | 12.94 | 10.80 | 11.90 | 0.00 | - | 2 | 4 | 0.00% |
| W191025P00123000 | 2019-09-30 10:25AM EDT | 123.00 | 12.90 | 10.70 | 14.40 | 0.00 | - | 1 | 3 | 70.17% |
| W191025P00124000 | 2019-10-11 11:36AM EDT | 124.00 | 15.48 | 12.40 | 14.30 | 0.00 | - | 1 | 28 | 0.00% |
| W191025P00125000 | 2019-09-30 10:21AM EDT | 125.00 | 12.90 | 12.30 | 16.30 | 0.00 | - | 10 | 10 | 73.14% |
| W191025P00126000 | 2019-09-30 10:10AM EDT | 126.00 | 14.60 | 13.40 | 17.30 | 0.00 | - | 1 | 6 | 76.27% |
| W191025P00127000 | 2019-09-30 10:25AM EDT | 127.00 | 14.50 | 15.40 | 17.10 | 0.00 | - | 9 | 9 | 0.00% |
| W191025P00128000 | 2019-09-16 12:14AM EDT | 128.00 | 5.80 | 16.30 | 19.30 | 0.00 | - | 1 | 0 | 82.32% |
| W191025P00130000 | 2019-10-01 2:03PM EDT | 130.00 | 23.50 | 17.30 | 21.40 | 0.00 | - | 2 | 0 | 92.19% |
| W191025P00133000 | 2019-09-23 1:46PM EDT | 133.00 | 14.81 | 20.30 | 24.50 | 0.00 | - | 1 | 0 | 104.79% |
| W191025P00134000 | 2019-10-11 1:06PM EDT | 134.00 | 26.00 | 21.40 | 25.50 | 0.00 | - | 2 | 2 | 107.62% |
| W191025P00135000 | 2019-09-30 9:31AM EDT | 135.00 | 20.70 | 22.60 | 26.50 | 0.00 | - | 2 | 0 | 110.45% |
| W191025P00136000 | 2019-09-16 12:14AM EDT | 136.00 | 9.10 | 19.70 | 23.60 | 0.00 | - | - | 0 | 0.00% |
| W191025P00138000 | 2019-09-17 9:49AM EDT | 138.00 | 10.20 | 21.20 | 25.70 | 0.00 | - | - | 0 | 0.00% |
| W191025P00140000 | 2019-10-01 9:47AM EDT | 140.00 | 27.60 | 27.60 | 31.40 | 0.00 | - | 1 | 0 | 119.68% |