UK Markets closed
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,377.07 -551.56 (-2.31%)
Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W220617C00125000 | 2021-11-10 7:47AM EDT | 125.00 | 147.50 | 83.30 | 85.80 | 0.00 | - | 5 | 0 | 0.00% |
| W220617C00135000 | 2021-11-04 1:42PM EDT | 135.00 | 126.77 | 102.50 | 111.20 | 0.00 | - | - | 1 | 0.00% |
| W220617C00140000 | 2021-11-10 7:47AM EDT | 140.00 | 137.54 | 72.00 | 73.90 | 0.00 | - | - | 0 | 0.00% |
| W220617C00150000 | 2022-01-05 3:20PM EDT | 150.00 | 37.80 | 38.90 | 40.70 | -28.99 | -43.40% | 5 | 5 | 1,111.33% |
| W220617C00155000 | 2021-11-10 7:47AM EDT | 155.00 | 162.85 | 61.60 | 66.80 | 0.00 | - | - | 0 | 0.00% |
| W220617C00160000 | 2022-01-05 11:16AM EDT | 160.00 | 38.30 | 33.60 | 35.50 | -5.20 | -11.95% | 2 | 4 | 966.26% |
| W220617C00170000 | 2022-01-05 3:20PM EDT | 170.00 | 27.80 | 28.40 | 30.00 | -25.72 | -48.06% | 5 | 5 | 849.41% |
| W220617C00175000 | 2021-10-22 10:11AM EDT | 175.00 | 73.65 | 108.20 | 110.50 | 0.00 | - | 7 | 29 | 0.00% |
| W220617C00180000 | 2022-01-05 1:10PM EDT | 180.00 | 26.50 | 24.00 | 25.50 | -7.87 | -22.90% | 1 | 0 | 767.09% |
| W220617C00185000 | 2022-01-05 2:15PM EDT | 185.00 | 21.90 | 22.10 | 24.30 | -6.50 | -22.89% | 1 | 2 | 741.67% |
| W220617C00190000 | 2022-01-05 4:39PM EDT | 190.00 | 21.00 | 20.30 | 22.40 | -11.50 | -35.38% | 5 | 9 | 711.16% |
| W220617C00195000 | 2021-12-27 1:29PM EDT | 195.00 | 36.30 | 18.50 | 20.20 | 0.00 | - | 1 | 14 | 678.49% |
| W220617C00200000 | 2022-01-05 1:10PM EDT | 200.00 | 19.00 | 17.10 | 21.30 | -2.80 | -12.84% | 12 | 40 | 680.32% |
| W220617C00210000 | 2022-01-05 1:36PM EDT | 210.00 | 15.57 | 13.70 | 16.20 | -18.43 | -54.21% | 4 | 211 | 611.18% |
| W220617C00220000 | 2021-12-28 11:38AM EDT | 220.00 | 23.00 | 11.40 | 13.50 | 0.00 | - | 3 | 20 | 573.49% |
| W220617C00230000 | 2022-01-04 2:28PM EDT | 230.00 | 13.20 | 9.70 | 11.20 | 0.00 | - | 4 | 112 | 543.58% |
| W220617C00240000 | 2022-01-05 2:35PM EDT | 240.00 | 8.49 | 8.20 | 9.20 | -2.91 | -25.53% | 2 | 57 | 516.70% |
| W220617C00250000 | 2022-01-04 2:29PM EDT | 250.00 | 9.30 | 6.60 | 7.80 | 0.00 | - | 6 | 32 | 492.72% |
| W220617C00260000 | 2022-01-05 1:56PM EDT | 260.00 | 6.20 | 5.70 | 6.50 | -1.60 | -20.51% | 4 | 93 | 475.22% |
| W220617C00270000 | 2021-12-21 11:23AM EDT | 270.00 | 14.46 | 4.80 | 6.30 | 0.00 | - | 1 | 234 | 468.75% |
| W220617C00280000 | 2022-01-05 3:13PM EDT | 280.00 | 4.00 | 3.50 | 6.10 | -9.21 | -69.72% | 2 | 111 | 456.49% |
| W220617C00290000 | 2022-01-05 10:31AM EDT | 290.00 | 4.60 | 3.00 | 4.60 | -6.97 | -60.24% | 1 | 18 | 435.94% |
| W220617C00300000 | 2022-01-04 2:28PM EDT | 300.00 | 3.90 | 2.65 | 4.70 | 0.00 | - | 3 | 299 | 437.65% |
| W220617C00310000 | 2022-01-04 2:31PM EDT | 310.00 | 3.30 | 1.35 | 3.90 | 0.00 | - | 9 | 279 | 410.74% |
| W220617C00320000 | 2022-01-05 4:08PM EDT | 320.00 | 2.15 | 2.10 | 2.85 | -1.13 | -34.45% | 3 | 2,043 | 410.35% |
| W220617C00330000 | 2022-01-04 11:36AM EDT | 330.00 | 2.90 | 1.20 | 2.55 | 0.00 | - | 3 | 11 | 392.68% |
| W220617C00340000 | 2022-01-04 4:09PM EDT | 340.00 | 2.21 | 0.65 | 2.05 | 0.00 | - | 2 | 78 | 373.93% |
| W220617C00350000 | 2022-01-05 1:58PM EDT | 350.00 | 1.53 | 1.10 | 2.00 | -0.32 | -17.30% | 5 | 36 | 387.21% |
| W220617C00360000 | 2022-01-05 2:06PM EDT | 360.00 | 2.50 | 0.60 | 3.10 | +0.92 | +58.23% | 8 | 49 | 403.91% |
| W220617C00370000 | 2022-01-05 1:53PM EDT | 370.00 | 1.40 | 0.05 | 4.80 | -0.37 | -20.90% | 1 | 127 | 429.49% |
| W220617C00380000 | 2022-01-04 4:06PM EDT | 380.00 | 1.27 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 432.42% |
| W220617C00390000 | 2022-01-04 4:06PM EDT | 390.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | 6 | 121 | 436.08% |
| W220617C00400000 | 2021-12-28 2:05PM EDT | 400.00 | 1.85 | 0.00 | 1.75 | 0.00 | - | 35 | 141 | 369.34% |
| W220617C00410000 | 2021-11-03 2:55PM EDT | 410.00 | 11.70 | 4.30 | 7.80 | 0.00 | - | 10 | 15 | 545.07% |
| W220617C00420000 | 2021-11-23 12:42PM EDT | 420.00 | 6.90 | 0.35 | 4.80 | 0.00 | - | 1 | 40 | 452.64% |
| W220617C00430000 | 2021-11-24 1:03PM EDT | 430.00 | 11.83 | 0.35 | 1.85 | 0.00 | - | 3 | 89 | 392.38% |
| W220617C00440000 | 2021-11-12 10:33AM EDT | 440.00 | 4.58 | 0.45 | 1.95 | 0.00 | - | 1 | 153 | 400.88% |
| W220617C00450000 | 2021-12-31 11:49AM EDT | 450.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 1 | 233 | 455.96% |
| W220617C00460000 | 2021-12-14 2:00PM EDT | 460.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 127 | 458.98% |
| W220617C00470000 | 2021-11-16 2:03PM EDT | 470.00 | 5.60 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 461.91% |
| W220617C00480000 | 2021-12-21 4:55PM EDT | 480.00 | 0.90 | 0.25 | 4.70 | 0.00 | - | 3 | 18 | 467.58% |
| W220617C00490000 | 2021-11-04 11:30AM EDT | 490.00 | 3.30 | 0.10 | 3.50 | 0.00 | - | 1 | 4 | 443.85% |
| W220617C00500000 | 2021-11-24 12:34PM EDT | 500.00 | 6.27 | 0.20 | 1.50 | 0.00 | - | 1 | 118 | 396.09% |
| W220617C00510000 | 2021-12-06 11:17AM EDT | 510.00 | 1.55 | 0.00 | 1.80 | 0.00 | - | 1 | 133 | 401.95% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W220617P00115000 | 2022-01-05 11:32AM EDT | 115.00 | 6.20 | 6.30 | 7.90 | +1.35 | +27.84% | 27 | 71 | 0.00% |
| W220617P00120000 | 2022-01-04 4:57PM EDT | 120.00 | 6.12 | 6.80 | 9.80 | 0.00 | - | 2 | 10 | 0.00% |
| W220617P00125000 | 2022-01-05 11:21AM EDT | 125.00 | 8.30 | 9.30 | 10.00 | +1.47 | +21.52% | 50 | 20 | 0.00% |
| W220617P00130000 | 2022-01-05 3:54PM EDT | 130.00 | 11.70 | 10.30 | 11.40 | +3.05 | +35.26% | 151 | 4 | 0.00% |
| W220617P00135000 | 2021-12-15 11:09AM EDT | 135.00 | 9.40 | 12.00 | 13.50 | 0.00 | - | 1 | 4 | 0.00% |
| W220617P00140000 | 2022-01-04 2:49PM EDT | 140.00 | 11.72 | 13.00 | 15.10 | 0.00 | - | 2 | 21 | 0.00% |
| W220617P00145000 | 2021-12-27 4:50PM EDT | 145.00 | 10.60 | 15.70 | 17.40 | 0.00 | - | 1 | 12 | 0.00% |
| W220617P00150000 | 2022-01-05 12:55PM EDT | 150.00 | 16.63 | 18.00 | 19.10 | +1.43 | +9.41% | 2 | 397 | 0.00% |
| W220617P00155000 | 2022-01-03 10:52AM EDT | 155.00 | 14.50 | 19.60 | 21.10 | 0.00 | - | 2 | 72 | 0.00% |
| W220617P00160000 | 2022-01-04 3:15PM EDT | 160.00 | 18.90 | 22.50 | 24.20 | 0.00 | - | 12 | 67 | 0.00% |
| W220617P00165000 | 2021-11-23 12:02PM EDT | 165.00 | 9.60 | 16.20 | 20.00 | 0.00 | - | 7 | 108 | 0.00% |
| W220617P00170000 | 2022-01-05 12:08PM EDT | 170.00 | 25.39 | 27.10 | 29.20 | +9.39 | +58.69% | 1 | 104 | 0.00% |
| W220617P00175000 | 2022-01-05 3:40PM EDT | 175.00 | 32.00 | 29.90 | 31.90 | +5.70 | +21.67% | 11 | 18 | 0.00% |
| W220617P00180000 | 2021-12-10 2:55PM EDT | 180.00 | 24.20 | 31.70 | 35.20 | 0.00 | - | 3 | 20 | 0.00% |
| W220617P00185000 | 2021-12-08 1:23PM EDT | 185.00 | 17.99 | 35.90 | 37.90 | 0.00 | - | 5 | 33 | 0.00% |
| W220617P00190000 | 2021-12-31 12:15PM EDT | 190.00 | 30.50 | 38.70 | 41.90 | 0.00 | - | 2 | 35 | 0.00% |
| W220617P00195000 | 2021-12-08 2:47PM EDT | 195.00 | 20.95 | 41.90 | 45.50 | 0.00 | - | 1 | 55 | 0.00% |
| W220617P00200000 | 2022-01-04 2:35PM EDT | 200.00 | 40.90 | 45.10 | 47.50 | 0.00 | - | 2 | 71 | 0.00% |
| W220617P00210000 | 2021-12-14 12:03PM EDT | 210.00 | 38.00 | 52.90 | 54.50 | 0.00 | - | 70 | 97 | 0.00% |
| W220617P00220000 | 2021-12-14 11:21AM EDT | 220.00 | 44.00 | 59.80 | 62.20 | 0.00 | - | 5 | 159 | 0.00% |
| W220617P00230000 | 2021-12-27 3:58PM EDT | 230.00 | 51.18 | 66.00 | 70.20 | 0.00 | - | 1 | 241 | 0.00% |
| W220617P00240000 | 2021-12-29 4:27PM EDT | 240.00 | 62.43 | 75.00 | 78.30 | 0.00 | - | 100 | 1,586 | 0.00% |
| W220617P00250000 | 2021-12-22 1:24PM EDT | 250.00 | 63.70 | 83.00 | 86.90 | 0.00 | - | 2 | 95 | 0.00% |
| W220617P00260000 | 2021-12-17 11:28AM EDT | 260.00 | 77.00 | 90.70 | 96.10 | 0.00 | - | 3 | 229 | 0.00% |
| W220617P00270000 | 2021-12-08 11:49AM EDT | 270.00 | 60.97 | 102.30 | 105.50 | 0.00 | - | 2 | 222 | 0.00% |
| W220617P00280000 | 2021-12-31 1:33PM EDT | 280.00 | 97.80 | 111.60 | 114.90 | 0.00 | - | 10 | 105 | 0.00% |
| W220617P00290000 | 2021-11-10 7:47AM EDT | 290.00 | 57.50 | 93.40 | 100.90 | 0.00 | - | 27 | 36 | 0.00% |
| W220617P00300000 | 2022-01-03 1:31PM EDT | 300.00 | 113.30 | 130.40 | 134.30 | 0.00 | - | 2 | 384 | 0.00% |
| W220617P00310000 | 2021-12-15 4:59PM EDT | 310.00 | 110.80 | 140.20 | 143.70 | 0.00 | - | 2 | 3 | 0.00% |
| W220617P00320000 | 2021-12-10 2:40PM EDT | 320.00 | 124.83 | 149.60 | 153.60 | 0.00 | - | 1 | 74 | 0.00% |
| W220617P00330000 | 2021-11-10 7:47AM EDT | 330.00 | 79.55 | 127.70 | 133.30 | 0.00 | - | 1 | 1 | 0.00% |
| W220617P00340000 | 2021-12-02 11:32AM EDT | 340.00 | 117.30 | 151.50 | 154.40 | 0.00 | - | 1 | 46 | 0.00% |
| W220617P00350000 | 2021-11-23 1:43PM EDT | 350.00 | 110.90 | 148.50 | 150.30 | 0.00 | - | 7 | 35 | 0.00% |
| W220617P00360000 | 2022-01-04 1:51PM EDT | 360.00 | 179.45 | 189.00 | 191.60 | 0.00 | - | 2 | 4 | 0.00% |
| W220617P00370000 | 2021-11-01 3:12PM EDT | 370.00 | 128.80 | 131.70 | 137.60 | 0.00 | - | 1 | 10 | 0.00% |
| W220617P00380000 | 2021-11-10 7:47AM EDT | 380.00 | 144.80 | 177.70 | 181.50 | 0.00 | - | 1 | 17 | 0.00% |
| W220617P00390000 | 2021-11-10 7:47AM EDT | 390.00 | 111.40 | 185.10 | 191.30 | 0.00 | - | - | 5 | 0.00% |
| W220617P00400000 | 2021-12-13 3:43PM EDT | 400.00 | 198.20 | 227.40 | 232.90 | 0.00 | - | 1 | 0 | 0.00% |
| W220617P00410000 | 2021-11-10 7:47AM EDT | 410.00 | 143.60 | 207.20 | 210.50 | 0.00 | - | - | 1 | 0.00% |
| W220617P00440000 | 2021-11-10 7:47AM EDT | 440.00 | 153.50 | 233.50 | 240.60 | 0.00 | - | 4 | 5 | 0.00% |
| W220617P00450000 | 2021-11-10 7:47AM EDT | 450.00 | 166.40 | 245.70 | 250.80 | 0.00 | - | 2 | 2 | 0.00% |
| W220617P00460000 | 2021-12-07 10:51AM EDT | 460.00 | 234.84 | 286.70 | 292.80 | 0.00 | - | 1 | 0 | 0.00% |
| W220617P00470000 | 2021-11-10 7:47AM EDT | 470.00 | 178.00 | 264.80 | 271.10 | 0.00 | - | - | 0 | 0.00% |
| W220617P00490000 | 2021-11-10 7:47AM EDT | 490.00 | 215.50 | 284.40 | 291.10 | 0.00 | - | 1 | 1 | 0.00% |
| W220617P00510000 | 2021-11-10 7:47AM EDT | 510.00 | 221.10 | 304.30 | 310.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
