W - Wayfair Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W191025C000750002019-09-24 10:54AM EDT75.0043.2433.1037.800.00-10211.82%
W191025C000900002019-10-03 10:03AM EDT90.0012.8018.8022.700.00--2138.33%
W191025C000950002019-10-09 2:27PM EDT95.0010.1015.2016.700.00-622116.21%
W191025C000960002019-10-09 12:28PM EDT96.0010.4012.5016.900.00-3524104.15%
W191025C000965002019-10-11 10:44AM EDT96.5013.1011.9016.300.00-13798.83%
W191025C000970002019-10-10 3:03PM EDT97.008.7013.3014.700.00-16106.20%
W191025C000975002019-10-14 10:01AM EDT97.509.1012.9014.200.00-1616104.59%
W191025C000980002019-10-11 10:44AM EDT98.0011.8012.2013.700.00-53199.37%
W191025C000985002019-10-10 2:45PM EDT98.507.4011.7013.400.00-102798.88%
W191025C000990002019-10-15 10:13AM EDT99.009.8011.2012.800.00-22894.85%
W191025C001000002019-10-16 9:34AM EDT100.0010.2010.5011.600.00-18190.23%
W191025C001010002019-10-15 10:00AM EDT101.007.508.6012.000.00-102389.75%
W191025C001020002019-10-17 9:43AM EDT102.0010.408.1011.100.00-24589.75%
W191025C001030002019-10-16 2:26PM EDT103.006.607.708.900.00-33177.54%
W191025C001040002019-10-16 9:50AM EDT104.007.407.507.900.00-16578.91%
W191025C001050002019-10-17 9:48AM EDT105.008.006.807.100.00-86076.86%
W191025C001060002019-10-18 10:29AM EDT106.007.206.006.30-0.10-1.37%68573.46%
W191025C001070002019-10-18 10:16AM EDT107.006.405.205.400.00-98168.80%
W191025C001080002019-10-18 10:32AM EDT108.005.304.705.00-1.90-26.39%36070.41%
W191025C001090002019-10-18 9:41AM EDT109.005.704.104.40-0.80-12.31%211168.85%
W191025C001100002019-10-18 10:14AM EDT110.004.403.303.70-1.80-29.03%1221364.21%
W191025C001110002019-10-18 10:47AM EDT111.002.902.803.10-2.20-43.14%19562.21%
W191025C001120002019-10-17 11:52AM EDT112.004.102.402.60-0.80-16.33%211461.13%
W191025C001130002019-10-18 10:20AM EDT113.002.701.952.20-1.60-37.21%2322859.74%
W191025C001140002019-10-18 10:24AM EDT114.002.251.601.85-1.55-40.79%228158.94%
W191025C001150002019-10-18 10:27AM EDT115.001.851.301.50-1.32-41.64%1813957.76%
W191025C001160002019-10-18 10:07AM EDT116.001.701.001.20-0.98-36.57%49456.25%
W191025C001170002019-10-18 10:29AM EDT117.001.200.851.05-1.10-47.83%988757.28%
W191025C001180002019-10-17 2:46PM EDT118.001.850.650.800.00-49355.76%
W191025C001190002019-10-17 3:39PM EDT119.001.570.450.650.00-84854.59%
W191025C001200002019-10-18 10:02AM EDT120.000.850.400.50-0.40-32.00%25954.93%
W191025C001210002019-10-18 10:41AM EDT121.000.350.250.40-0.67-65.69%911853.61%
W191025C001220002019-10-17 2:46PM EDT122.000.850.200.350.00-42854.59%
W191025C001230002019-10-17 2:27PM EDT123.000.700.150.300.00-15155.08%
W191025C001240002019-10-17 2:05PM EDT124.000.400.100.250.00-61854.98%
W191025C001250002019-10-17 3:18PM EDT125.000.500.100.250.00-53557.72%
W191025C001260002019-10-11 10:07AM EDT126.000.200.000.200.00-2654.69%
W191025C001270002019-10-02 2:57PM EDT127.000.200.000.200.00-2557.03%
W191025C001280002019-10-02 2:29PM EDT128.000.200.000.150.00-41256.84%
W191025C001290002019-10-04 10:03AM EDT129.000.200.000.150.00-41959.18%
W191025C001300002019-10-18 9:30AM EDT130.000.100.000.150.00-213661.33%
W191025C001310002019-10-02 10:53AM EDT131.000.200.000.150.00-15663.67%
W191025C001320002019-10-01 10:38AM EDT132.000.250.000.150.00--365.82%
W191025C001330002019-09-23 1:46PM EDT133.002.020.000.150.00-1167.97%
W191025C001350002019-09-23 1:57PM EDT135.001.550.000.150.00-102072.27%
W191025C001370002019-09-20 9:52AM EDT137.002.400.050.150.00-2579.88%
W191025C001400002019-09-16 12:14AM EDT140.002.350.100.150.00--789.06%
W191025C001410002019-09-25 10:44AM EDT141.000.550.000.150.00--1084.77%
W191025C001450002019-09-16 12:14AM EDT145.003.400.000.150.00-232292.38%
W191025C001500002019-09-30 1:35PM EDT150.000.100.000.150.00-12101.56%
W191025C001550002019-10-04 3:43PM EDT155.000.100.000.150.00--1110.55%
W191025C001600002019-09-24 10:47AM EDT160.000.110.000.150.00-100118.75%
W191025C001650002019-09-24 10:47AM EDT165.000.060.000.050.00-100111.72%
Putsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W191025P000750002019-10-14 11:14AM EDT75.000.080.000.100.00-57116.80%
W191025P000800002019-10-08 10:07AM EDT80.000.350.000.150.00--34104.30%
W191025P000850002019-10-09 1:47PM EDT85.000.080.000.150.00-1010486.33%
W191025P000900002019-10-11 1:57PM EDT90.000.120.000.250.00-108575.00%
W191025P000950002019-10-14 2:20PM EDT95.000.200.150.400.00-512866.99%
W191025P000960002019-10-16 3:29PM EDT96.000.300.150.300.00-35760.16%
W191025P000965002019-10-15 11:09AM EDT96.500.250.200.300.00-12159.67%
W191025P000970002019-10-16 10:02AM EDT97.000.300.200.350.00-84258.98%
W191025P000975002019-10-17 11:54AM EDT97.500.200.200.350.00-54056.93%
W191025P000980002019-10-17 10:24AM EDT98.000.150.250.400.00-26057.23%
W191025P000985002019-10-14 2:54PM EDT98.500.850.300.400.00-33056.25%
W191025P000990002019-10-17 12:41PM EDT99.000.250.300.450.00-56155.18%
W191025P001000002019-10-16 1:08PM EDT100.000.500.400.550.00-2611954.54%
W191025P001010002019-10-16 2:08PM EDT101.001.010.500.650.00-148553.22%
W191025P001020002019-10-17 9:41AM EDT102.000.600.600.750.00-10235051.37%
W191025P001030002019-10-16 3:49PM EDT103.001.300.750.850.00-1161,04450.83%
W191025P001040002019-10-16 3:57PM EDT104.001.600.951.100.00-1015351.17%
W191025P001050002019-10-18 9:46AM EDT105.000.841.151.25+0.24+40.00%116248.61%
W191025P001060002019-10-18 10:29AM EDT106.001.071.401.55+0.23+27.38%16648.29%
W191025P001070002019-10-18 10:29AM EDT107.001.351.651.80+0.40+42.11%1918946.24%
W191025P001080002019-10-18 9:43AM EDT108.001.452.002.10+0.45+45.00%48544.29%
W191025P001090002019-10-18 10:14AM EDT109.001.802.402.55+0.35+24.14%311343.95%
W191025P001100002019-10-18 10:49AM EDT110.002.982.802.90+1.73+138.40%5116940.97%
W191025P001110002019-10-18 10:26AM EDT111.002.503.103.40+0.64+34.41%197439.36%
W191025P001120002019-10-18 10:48AM EDT112.003.903.804.00+1.55+65.96%2830438.28%
W191025P001130002019-10-18 10:35AM EDT113.003.904.404.60+1.40+56.00%899135.79%
W191025P001140002019-10-18 10:21AM EDT114.004.004.905.10+1.00+33.33%349828.27%
W191025P001150002019-10-17 3:10PM EDT115.003.455.606.000.00-287828.61%
W191025P001160002019-10-17 2:26PM EDT116.003.406.406.700.00-132270.00%
W191025P001170002019-10-17 9:46AM EDT117.006.107.007.300.00-1300.00%
W191025P001180002019-10-18 9:38AM EDT118.006.107.708.40+1.10+22.00%10210.00%
W191025P001190002019-10-18 9:51AM EDT119.006.608.809.30+0.49+8.02%14490.00%
W191025P001200002019-10-18 10:00AM EDT120.007.409.4010.20+0.50+7.25%18280.00%
W191025P001210002019-10-01 10:33AM EDT121.0012.709.2012.100.00-113652.54%
W191025P001220002019-10-15 3:28PM EDT122.0012.9410.8011.900.00-240.00%
W191025P001230002019-09-30 10:25AM EDT123.0012.9010.7014.400.00-1370.17%
W191025P001240002019-10-11 11:36AM EDT124.0015.4812.4014.300.00-1280.00%
W191025P001250002019-09-30 10:21AM EDT125.0012.9012.3016.300.00-101073.14%
W191025P001260002019-09-30 10:10AM EDT126.0014.6013.4017.300.00-1676.27%
W191025P001270002019-09-30 10:25AM EDT127.0014.5015.4017.100.00-990.00%
W191025P001280002019-09-16 12:14AM EDT128.005.8016.3019.300.00-1082.32%
W191025P001300002019-10-01 2:03PM EDT130.0023.5017.3021.400.00-2092.19%
W191025P001330002019-09-23 1:46PM EDT133.0014.8120.3024.500.00-10104.79%
W191025P001340002019-10-11 1:06PM EDT134.0026.0021.4025.500.00-22107.62%
W191025P001350002019-09-30 9:31AM EDT135.0020.7022.6026.500.00-20110.45%
W191025P001360002019-09-16 12:14AM EDT136.009.1019.7023.600.00--00.00%
W191025P001380002019-09-17 9:49AM EDT138.0010.2021.2025.700.00--00.00%
W191025P001400002019-10-01 9:47AM EDT140.0027.6027.6031.400.00-10119.68%
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