W - Wayfair Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200710C000950002020-07-02 10:53AM EDT95.00120.60124.10127.900.00-20435.94%
W200710C001200002020-07-01 2:05PM EDT120.0098.3799.10103.300.00--0346.39%
W200710C001300002020-06-19 2:36PM EDT130.0078.7789.4093.200.00-22303.91%
W200710C001400002020-07-02 12:47PM EDT140.0072.6079.1083.000.00-20261.04%
W200710C001500002020-07-02 11:24AM EDT150.0065.2069.4073.000.00-46228.27%
W200710C001525002020-06-22 11:19AM EDT152.5064.9066.8070.600.00-11223.68%
W200710C001550002020-06-26 2:16PM EDT155.0050.6564.2067.900.00-22209.28%
W200710C001600002020-07-01 12:04PM EDT160.0046.6959.3062.700.00-48187.50%
W200710C001625002020-06-15 3:44PM EDT162.5032.4056.5060.400.00--0186.72%
W200710C001650002020-06-15 3:29PM EDT165.0019.2054.2057.800.00-60176.27%
W200710C001675002020-06-24 11:58AM EDT167.5034.7051.5055.700.00-15180.42%
W200710C001700002020-07-01 3:55PM EDT170.0049.5049.6053.100.00-2227170.31%
W200710C001725002020-07-02 1:39PM EDT172.5041.5746.8050.600.00-116162.99%
W200710C001750002020-07-02 3:16PM EDT175.0038.2044.3048.200.00-50158.20%
W200710C001775002020-06-25 3:43PM EDT177.5030.0042.5045.600.00-1587.30%
W200710C001800002020-07-01 12:13PM EDT180.0030.0040.2043.400.00-17100.00%
W200710C001825002020-07-01 10:24AM EDT182.5019.7037.2040.000.00-46119.24%
W200710C001850002020-07-01 11:36AM EDT185.0021.4134.1038.000.00-2549124.95%
W200710C001875002020-07-01 11:55AM EDT187.5020.6032.7036.000.00-501085.55%
W200710C001900002020-07-06 9:38AM EDT190.0031.8029.3032.10+7.37+30.17%306288.67%
W200710C001925002020-07-01 2:32PM EDT192.5030.0926.9029.70+0.89+3.05%272985.55%
W200710C001950002020-07-06 11:22AM EDT195.0026.1025.3028.10+1.10+4.40%522962.79%
W200710C001975002020-07-02 12:44PM EDT197.5018.6522.3025.400.00-3088.28%
W200710C002000002020-07-06 3:55PM EDT200.0021.8221.3023.60+5.62+34.69%7072.68%
W200710C002025002020-07-06 3:26PM EDT202.5019.7317.9020.40+5.55+39.14%1074.41%
W200710C002050002020-07-06 3:48PM EDT205.0016.8217.0018.60+4.34+34.78%186765.77%
W200710C002075002020-07-06 3:48PM EDT207.5014.8214.6016.20+3.68+33.03%45260.30%
W200710C002100002020-07-06 3:28PM EDT210.0013.8012.7014.20+4.05+41.54%54052360.55%
W200710C002125002020-07-06 11:47AM EDT212.5018.2011.5013.00+9.80+116.67%225767.90%
W200710C002150002020-07-06 3:46PM EDT215.009.519.9010.80+2.61+37.83%18850565.17%
W200710C002175002020-07-06 3:00PM EDT217.509.546.9010.20+3.61+60.88%57062.35%
W200710C002200002020-07-06 3:48PM EDT220.006.547.008.90+1.64+33.47%787069.95%
W200710C002225002020-07-06 3:57PM EDT222.505.754.407.50+1.80+45.57%105062.40%
W200710C002250002020-07-06 3:58PM EDT225.005.004.707.80+1.60+47.06%590075.85%
W200710C002275002020-07-06 3:56PM EDT227.504.003.805.80+1.05+35.59%15257171.02%
W200710C002300002020-07-06 3:59PM EDT230.003.453.104.60+1.15+50.00%93910869.78%
W200710C002325002020-07-06 2:55PM EDT232.503.300.903.40+1.45+78.38%58-58.20%
W200710C002350002020-07-06 3:48PM EDT235.002.101.902.40+0.55+35.48%24711064.94%
W200710C002375002020-07-06 2:36PM EDT237.502.151.303.30+0.90+72.00%141-73.34%
W200710C002400002020-07-06 3:56PM EDT240.001.351.101.55+0.25+22.73%305065.31%
W200710C002425002020-07-06 3:33PM EDT242.501.390.901.55+0.39+39.00%61-69.07%
W200710C002450002020-07-06 3:49PM EDT245.000.820.602.20+0.07+9.33%23022877.37%
W200710C002500002020-07-06 3:59PM EDT250.000.590.401.10+0.09+18.00%1,03117174.12%
W200710C002550002020-07-06 2:57PM EDT255.000.560.100.60+0.11+24.44%187070.51%
W200710C002600002020-07-06 3:11PM EDT260.000.440.050.60+0.09+25.71%188077.05%
W200710C002650002020-07-06 2:23PM EDT265.000.210.000.40-0.54-72.00%132577.73%
W200710C002700002020-07-06 1:27PM EDT270.000.200.000.60-0.55-73.33%172590.14%
W200710C002800002020-06-22 9:43AM EDT280.001.500.000.000.00-1150.00%
W200710C002850002020-06-23 3:09PM EDT285.000.600.000.000.00--250.00%
W200710C002900002020-07-06 1:39PM EDT290.000.260.001.35+0.06+30.00%62133.40%
W200710C002950002020-06-26 1:57PM EDT295.000.200.001.400.00-11140.97%
W200710C003000002020-07-06 11:13AM EDT300.000.050.000.00-0.50-90.91%-350.00%
W200710C003100002020-07-06 11:32AM EDT310.000.050.000.30-0.05-50.00%-8126.17%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200710P001200002020-06-15 3:44PM EDT120.001.000.000.000.00--150.00%
W200710P001250002020-06-15 3:44PM EDT125.001.850.004.200.00-11336.08%
W200710P001300002020-06-25 9:50AM EDT130.000.400.000.000.00-3350.00%
W200710P001350002020-07-01 9:47AM EDT135.000.210.000.000.00-20750.00%
W200710P001400002020-07-06 3:31PM EDT140.000.250.000.25-0.01-3.85%15169.92%
W200710P001430002020-06-15 3:14PM EDT143.003.100.004.200.00--2269.43%
W200710P001440002020-06-15 3:14PM EDT144.003.330.004.200.00-11265.97%
W200710P001450002020-06-15 3:14PM EDT145.001.600.002.150.00-27225.20%
W200710P001480002020-06-22 9:43AM EDT148.000.450.002.150.00--8216.11%
W200710P001490002020-07-06 9:30AM EDT149.000.060.000.00-0.42-87.50%1450.00%
W200710P001500002020-07-06 1:11PM EDT150.000.760.000.50+0.61+406.67%10161.72%
W200710P001525002020-06-26 1:16PM EDT152.500.600.002.150.00-98202.64%
W200710P001550002020-06-29 10:55AM EDT155.000.800.002.150.00-131195.31%
W200710P001575002020-07-06 1:22PM EDT157.500.650.002.15-0.35-35.00%1018188.09%
W200710P001600002020-07-06 2:16PM EDT160.000.090.000.00+0.01+12.50%316950.00%
W200710P001625002020-07-02 10:34AM EDT162.500.180.002.150.00-1643173.88%
W200710P001650002020-07-01 1:51PM EDT165.000.290.000.300.00-1128117.19%
W200710P001675002020-07-06 1:22PM EDT167.500.550.000.60+0.35+175.00%350124.71%
W200710P001700002020-07-06 11:43AM EDT170.000.340.050.50+0.14+70.00%7164117.29%
W200710P001725002020-07-02 10:34AM EDT172.500.370.001.000.00-1639124.41%
W200710P001750002020-07-06 12:06PM EDT175.000.050.000.15-0.20-80.00%120087.50%
W200710P001775002020-07-06 10:01AM EDT177.500.120.000.00-0.32-72.73%11050.00%
W200710P001800002020-07-06 3:11PM EDT180.000.130.000.25-0.27-67.50%1020683.98%
W200710P001825002020-07-02 3:56PM EDT182.500.200.150.50-0.29-59.18%25792.68%
W200710P001850002020-07-06 3:32PM EDT185.000.200.100.35-0.49-71.01%1219081.64%
W200710P001875002020-07-06 3:36PM EDT187.500.300.100.40-0.60-66.67%107077.93%
W200710P001900002020-07-06 3:59PM EDT190.000.280.250.40-0.78-73.58%10813076.37%
W200710P001925002020-07-06 11:11AM EDT192.500.350.000.55-1.05-75.00%168068.75%
W200710P001950002020-07-06 2:43PM EDT195.000.730.350.65-0.86-54.09%148071.92%
W200710P001975002020-07-06 3:42PM EDT197.500.700.200.85-1.20-63.16%85066.94%
W200710P002000002020-07-06 3:56PM EDT200.000.900.851.00-1.73-65.78%818070.90%
W200710P002025002020-07-06 3:43PM EDT202.501.200.001.40-2.10-63.64%97059.62%
W200710P002050002020-07-06 3:32PM EDT205.002.001.301.75-2.45-55.06%133068.46%
W200710P002075002020-07-06 3:54PM EDT207.502.000.202.30-3.33-62.48%100057.01%
W200710P002100002020-07-06 3:41PM EDT210.002.802.002.65-2.48-46.97%87224564.62%
W200710P002125002020-07-06 3:31PM EDT212.503.902.903.50-3.10-44.29%204066.65%
W200710P002150002020-07-06 3:48PM EDT215.004.132.804.20-4.87-54.11%239060.82%
W200710P002175002020-07-06 3:57PM EDT217.505.303.105.30-4.95-48.29%20714758.20%
W200710P002200002020-07-06 3:57PM EDT220.006.505.806.40-4.50-40.91%211065.97%
W200710P002225002020-07-06 2:57PM EDT222.507.205.507.60-5.94-45.21%1891257.96%
W200710P002250002020-07-06 12:55PM EDT225.007.056.909.10-8.77-55.44%682358.11%
W200710P002275002020-07-06 2:30PM EDT227.5012.109.9010.60-6.50-34.95%164064.84%
W200710P002300002020-07-06 3:51PM EDT230.0012.2011.6013.00-6.70-35.45%156068.60%
W200710P002325002020-07-06 3:12PM EDT232.5014.9213.4015.00-3.18-17.57%9169.78%
W200710P002350002020-07-06 3:33PM EDT235.0017.0015.4016.50-3.00-15.00%122467.97%
W200710P002375002020-07-02 3:42PM EDT237.5025.6015.9018.900.00-4-59.86%
W200710P002400002020-07-06 10:35AM EDT240.0016.8018.1020.80-11.20-40.00%1057.76%
W200710P002425002020-07-06 1:18PM EDT242.5021.2020.6023.80-8.00-27.40%10-67.58%
W200710P002500002020-06-24 2:02PM EDT250.0023.3026.9031.10-27.70-54.31%-165.63%
W200710P002550002020-06-18 10:41AM EDT255.0052.8031.7035.700.00--060.16%
W200710P002600002020-06-22 12:31PM EDT260.0047.9036.8041.300.00--883.45%
W200710P002700002020-06-22 11:40AM EDT270.0056.6046.3050.700.00--8138.97%
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