W - Wayfair Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W191220C000600002019-10-31 12:28PM EST60.0023.1324.0025.900.00-220.00%
W191220C000650002019-12-06 2:25PM EST65.0019.750.000.000.00-100.00%
W191220C000700002019-12-09 3:10PM EST70.0019.100.000.000.00-500.00%
W191220C000750002019-12-11 12:25PM EST75.0013.400.000.000.00-100.00%
W191220C000775002019-11-25 10:55AM EST77.5010.300.000.000.00-700.00%
W191220C000780002019-12-05 9:38AM EST78.006.000.000.000.00--00.00%
W191220C000785002019-12-05 3:30PM EST78.507.100.000.000.00-100.00%
W191220C000790002019-12-06 12:28PM EST79.006.540.000.000.00-100.00%
W191220C000795002019-12-09 3:11PM EST79.5010.000.000.000.00-100.00%
W191220C000800002019-12-13 12:41PM EST80.009.660.000.000.00-300.00%
W191220C000805002019-12-06 12:34PM EST80.505.700.000.000.00-600.00%
W191220C000810002019-12-09 3:05PM EST81.008.520.000.000.00-1100.00%
W191220C000815002019-12-09 12:33PM EST81.507.500.000.000.00-100.00%
W191220C000820002019-12-13 3:33PM EST82.008.310.000.000.00-200.00%
W191220C000825002019-12-10 10:25AM EST82.506.230.000.000.00-200.00%
W191220C000830002019-12-13 1:19PM EST83.007.200.000.000.00-300.00%
W191220C000835002019-12-12 2:30PM EST83.506.700.000.000.00-500.00%
W191220C000840002019-12-13 1:06PM EST84.006.240.000.000.00-200.00%
W191220C000845002019-12-11 9:44AM EST84.507.110.000.000.00-200.00%
W191220C000850002019-12-13 3:42PM EST85.005.330.000.000.00-2600.00%
W191220C000855002019-12-09 11:08AM EST85.503.900.000.000.00-6300.00%
W191220C000860002019-12-13 3:29PM EST86.004.720.000.000.00-1000.00%
W191220C000865002019-12-13 9:51AM EST86.504.800.000.000.00-100.39%
W191220C000870002019-12-12 10:18AM EST87.005.000.000.000.00-1701.56%
W191220C000875002019-12-12 1:26PM EST87.503.700.000.000.00-1303.13%
W191220C000880002019-12-13 3:30PM EST88.003.230.000.000.00-2703.13%
W191220C000890002019-12-13 3:33PM EST89.002.600.000.000.00-2106.25%
W191220C000900002019-12-13 3:58PM EST90.002.070.000.000.00-100012.50%
W191220C000910002019-12-13 3:58PM EST91.001.620.000.000.00-11012.50%
W191220C000920002019-12-13 3:10PM EST92.001.280.000.000.00-13012.50%
W191220C000930002019-12-16 12:02AM EST93.000.800.000.000.00--012.50%
W191220C000940002019-12-13 2:25PM EST94.000.750.000.000.00-29012.50%
W191220C000950002019-12-13 3:34PM EST95.000.500.000.000.00-33025.00%
W191220C000960002019-12-16 12:02AM EST96.000.500.000.000.00--025.00%
W191220C000970002019-12-16 12:02AM EST97.000.350.000.000.00--025.00%
W191220C000980002019-12-16 12:02AM EST98.000.220.000.000.00--025.00%
W191220C000990002019-12-16 12:02AM EST99.000.170.000.000.00--025.00%
W191220C001000002019-12-13 3:58PM EST100.000.110.000.000.00-57025.00%
W191220C001050002019-12-12 3:21PM EST105.000.010.000.000.00-12050.00%
W191220C001100002019-12-09 1:24PM EST110.000.080.000.000.00-2050.00%
W191220C001150002019-12-11 3:02PM EST115.000.060.000.000.00-3050.00%
W191220C001200002019-12-13 3:52PM EST120.000.050.000.000.00-20050.00%
W191220C001250002019-11-18 12:08PM EST125.000.110.000.000.00-3050.00%
W191220C001300002019-11-18 12:08PM EST130.000.070.000.000.00-3050.00%
W191220C001350002019-11-06 12:08PM EST135.000.100.000.100.00-9524157.03%
W191220C001400002019-11-04 10:42AM EST140.000.100.000.000.00-230050.00%
W191220C001450002019-10-25 10:13AM EST145.000.050.000.100.00-16178.91%
W191220C001500002019-11-04 1:45PM EST150.000.130.000.000.00-383150.00%
W191220C001550002019-10-31 11:09AM EST155.000.050.000.100.00-616198.44%
W191220C001600002019-10-31 8:30AM EST160.000.380.000.100.00-15207.03%
W191220C001650002019-11-01 8:57AM EST165.000.080.000.000.00-6750.00%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W191220P000600002019-12-13 2:30PM EST60.000.020.000.000.00-6050.00%
W191220P000650002019-12-12 3:21PM EST65.000.030.000.000.00-4050.00%
W191220P000700002019-12-13 9:51AM EST70.000.070.000.000.00-11050.00%
W191220P000730002019-12-12 9:56AM EST73.000.010.000.000.00-1025.00%
W191220P000735002019-12-09 1:46PM EST73.500.050.000.000.00-10025.00%
W191220P000750002019-12-13 12:12PM EST75.000.060.000.000.00-39025.00%
W191220P000760002019-12-12 9:47AM EST76.000.200.000.000.00-10025.00%
W191220P000770002019-12-13 3:32PM EST77.000.050.000.000.00-5025.00%
W191220P000775002019-12-13 12:12PM EST77.500.140.000.000.00-27025.00%
W191220P000780002019-12-12 12:51PM EST78.000.140.000.000.00-45025.00%
W191220P000785002019-12-10 10:35AM EST78.500.320.000.000.00-2025.00%
W191220P000790002019-12-13 9:52AM EST79.000.010.000.000.00-10025.00%
W191220P000795002019-12-13 9:51AM EST79.500.180.000.000.00-13012.50%
W191220P000800002019-12-13 3:58PM EST80.000.140.000.000.00-45012.50%
W191220P000805002019-12-11 1:26PM EST80.500.350.000.000.00-2012.50%
W191220P000810002019-12-13 3:38PM EST81.000.120.000.000.00-2012.50%
W191220P000815002019-12-10 3:50PM EST81.500.650.000.000.00-1012.50%
W191220P000820002019-12-12 11:23AM EST82.000.300.000.000.00-10012.50%
W191220P000825002019-12-10 9:44AM EST82.500.400.000.000.00-1012.50%
W191220P000830002019-12-13 10:45AM EST83.000.470.000.000.00-306.25%
W191220P000835002019-12-13 11:41AM EST83.500.450.000.000.00-206.25%
W191220P000840002019-12-12 3:27PM EST84.000.360.000.000.00-506.25%
W191220P000845002019-12-13 2:25PM EST84.500.500.000.000.00-2206.25%
W191220P000850002019-12-13 3:09PM EST85.000.500.000.000.00-1203.13%
W191220P000855002019-12-13 3:30PM EST85.500.550.000.000.00-603.13%
W191220P000860002019-12-13 1:04PM EST86.000.820.000.000.00-3101.56%
W191220P000865002019-12-13 3:30PM EST86.500.800.000.000.00-600.00%
W191220P000870002019-12-13 3:38PM EST87.000.870.000.000.00-700.00%
W191220P000875002019-12-11 10:29AM EST87.501.500.000.000.00-1100.00%
W191220P000880002019-12-13 3:32PM EST88.001.200.000.000.00-2500.00%
W191220P000890002019-12-13 3:46PM EST89.001.730.000.000.00-1300.00%
W191220P000900002019-12-13 1:06PM EST90.002.400.000.000.00-1500.00%
W191220P000910002019-11-26 9:56AM EST91.002.800.000.000.00-200.00%
W191220P000920002019-12-16 12:02AM EST92.003.400.000.000.00--00.00%
W191220P000930002019-12-16 12:02AM EST93.004.000.000.000.00--00.00%
W191220P000940002019-12-16 12:02AM EST94.004.700.000.000.00--00.00%
W191220P000950002019-12-13 3:15PM EST95.005.490.000.000.00-1100.00%
W191220P001000002019-12-09 1:06PM EST100.0012.000.000.000.00-100.00%
W191220P001050002019-11-20 2:47PM EST105.0020.900.000.000.00-500.00%
W191220P001100002019-11-01 10:04AM EST110.0027.5524.7025.800.00-29193.70%
W191220P001150002019-11-18 1:52PM EST115.0032.800.000.000.00-100.00%
W191220P001200002019-10-31 2:43PM EST120.0038.5034.2037.300.00-10256.93%
W191220P001250002019-10-29 2:03PM EST125.0027.2038.0041.800.00-410239.26%
W191220P001300002019-10-29 9:06AM EST130.0030.1043.0046.800.00-70256.74%
W191220P001350002019-10-28 12:48PM EST135.0027.4948.4051.700.00--0280.86%
W191220P001400002019-10-24 11:07AM EST140.0030.3053.6057.400.00--0318.55%
W191220P001450002019-10-31 1:27PM EST145.0062.7858.4061.700.00-520311.52%
W191220P001500002019-10-31 1:27PM EST150.0067.7963.4066.700.00-520325.68%
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