W - Wayfair Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200710C00095000 | 2020-07-02 10:53AM EDT | 95.00 | 120.60 | 124.10 | 127.90 | 0.00 | - | 2 | 0 | 435.94% |
| W200710C00120000 | 2020-07-01 2:05PM EDT | 120.00 | 98.37 | 99.10 | 103.30 | 0.00 | - | - | 0 | 346.39% |
| W200710C00130000 | 2020-06-19 2:36PM EDT | 130.00 | 78.77 | 89.40 | 93.20 | 0.00 | - | 2 | 2 | 303.91% |
| W200710C00140000 | 2020-07-02 12:47PM EDT | 140.00 | 72.60 | 79.10 | 83.00 | 0.00 | - | 2 | 0 | 261.04% |
| W200710C00150000 | 2020-07-02 11:24AM EDT | 150.00 | 65.20 | 69.40 | 73.00 | 0.00 | - | 4 | 6 | 228.27% |
| W200710C00152500 | 2020-06-22 11:19AM EDT | 152.50 | 64.90 | 66.80 | 70.60 | 0.00 | - | 1 | 1 | 223.68% |
| W200710C00155000 | 2020-06-26 2:16PM EDT | 155.00 | 50.65 | 64.20 | 67.90 | 0.00 | - | 2 | 2 | 209.28% |
| W200710C00160000 | 2020-07-01 12:04PM EDT | 160.00 | 46.69 | 59.30 | 62.70 | 0.00 | - | 4 | 8 | 187.50% |
| W200710C00162500 | 2020-06-15 3:44PM EDT | 162.50 | 32.40 | 56.50 | 60.40 | 0.00 | - | - | 0 | 186.72% |
| W200710C00165000 | 2020-06-15 3:29PM EDT | 165.00 | 19.20 | 54.20 | 57.80 | 0.00 | - | 6 | 0 | 176.27% |
| W200710C00167500 | 2020-06-24 11:58AM EDT | 167.50 | 34.70 | 51.50 | 55.70 | 0.00 | - | 1 | 5 | 180.42% |
| W200710C00170000 | 2020-07-01 3:55PM EDT | 170.00 | 49.50 | 49.60 | 53.10 | 0.00 | - | 22 | 27 | 170.31% |
| W200710C00172500 | 2020-07-02 1:39PM EDT | 172.50 | 41.57 | 46.80 | 50.60 | 0.00 | - | 1 | 16 | 162.99% |
| W200710C00175000 | 2020-07-02 3:16PM EDT | 175.00 | 38.20 | 44.30 | 48.20 | 0.00 | - | 5 | 0 | 158.20% |
| W200710C00177500 | 2020-06-25 3:43PM EDT | 177.50 | 30.00 | 42.50 | 45.60 | 0.00 | - | 1 | 5 | 87.30% |
| W200710C00180000 | 2020-07-01 12:13PM EDT | 180.00 | 30.00 | 40.20 | 43.40 | 0.00 | - | 1 | 7 | 100.00% |
| W200710C00182500 | 2020-07-01 10:24AM EDT | 182.50 | 19.70 | 37.20 | 40.00 | 0.00 | - | 4 | 6 | 119.24% |
| W200710C00185000 | 2020-07-01 11:36AM EDT | 185.00 | 21.41 | 34.10 | 38.00 | 0.00 | - | 25 | 49 | 124.95% |
| W200710C00187500 | 2020-07-01 11:55AM EDT | 187.50 | 20.60 | 32.70 | 36.00 | 0.00 | - | 50 | 10 | 85.55% |
| W200710C00190000 | 2020-07-06 9:38AM EDT | 190.00 | 31.80 | 29.30 | 32.10 | +7.37 | +30.17% | 30 | 62 | 88.67% |
| W200710C00192500 | 2020-07-01 2:32PM EDT | 192.50 | 30.09 | 26.90 | 29.70 | +0.89 | +3.05% | 27 | 29 | 85.55% |
| W200710C00195000 | 2020-07-06 11:22AM EDT | 195.00 | 26.10 | 25.30 | 28.10 | +1.10 | +4.40% | 52 | 29 | 62.79% |
| W200710C00197500 | 2020-07-02 12:44PM EDT | 197.50 | 18.65 | 22.30 | 25.40 | 0.00 | - | 3 | 0 | 88.28% |
| W200710C00200000 | 2020-07-06 3:55PM EDT | 200.00 | 21.82 | 21.30 | 23.60 | +5.62 | +34.69% | 7 | 0 | 72.68% |
| W200710C00202500 | 2020-07-06 3:26PM EDT | 202.50 | 19.73 | 17.90 | 20.40 | +5.55 | +39.14% | 1 | 0 | 74.41% |
| W200710C00205000 | 2020-07-06 3:48PM EDT | 205.00 | 16.82 | 17.00 | 18.60 | +4.34 | +34.78% | 18 | 67 | 65.77% |
| W200710C00207500 | 2020-07-06 3:48PM EDT | 207.50 | 14.82 | 14.60 | 16.20 | +3.68 | +33.03% | 4 | 52 | 60.30% |
| W200710C00210000 | 2020-07-06 3:28PM EDT | 210.00 | 13.80 | 12.70 | 14.20 | +4.05 | +41.54% | 540 | 523 | 60.55% |
| W200710C00212500 | 2020-07-06 11:47AM EDT | 212.50 | 18.20 | 11.50 | 13.00 | +9.80 | +116.67% | 22 | 57 | 67.90% |
| W200710C00215000 | 2020-07-06 3:46PM EDT | 215.00 | 9.51 | 9.90 | 10.80 | +2.61 | +37.83% | 188 | 505 | 65.17% |
| W200710C00217500 | 2020-07-06 3:00PM EDT | 217.50 | 9.54 | 6.90 | 10.20 | +3.61 | +60.88% | 57 | 0 | 62.35% |
| W200710C00220000 | 2020-07-06 3:48PM EDT | 220.00 | 6.54 | 7.00 | 8.90 | +1.64 | +33.47% | 787 | 0 | 69.95% |
| W200710C00222500 | 2020-07-06 3:57PM EDT | 222.50 | 5.75 | 4.40 | 7.50 | +1.80 | +45.57% | 105 | 0 | 62.40% |
| W200710C00225000 | 2020-07-06 3:58PM EDT | 225.00 | 5.00 | 4.70 | 7.80 | +1.60 | +47.06% | 590 | 0 | 75.85% |
| W200710C00227500 | 2020-07-06 3:56PM EDT | 227.50 | 4.00 | 3.80 | 5.80 | +1.05 | +35.59% | 152 | 571 | 71.02% |
| W200710C00230000 | 2020-07-06 3:59PM EDT | 230.00 | 3.45 | 3.10 | 4.60 | +1.15 | +50.00% | 939 | 108 | 69.78% |
| W200710C00232500 | 2020-07-06 2:55PM EDT | 232.50 | 3.30 | 0.90 | 3.40 | +1.45 | +78.38% | 58 | - | 58.20% |
| W200710C00235000 | 2020-07-06 3:48PM EDT | 235.00 | 2.10 | 1.90 | 2.40 | +0.55 | +35.48% | 247 | 110 | 64.94% |
| W200710C00237500 | 2020-07-06 2:36PM EDT | 237.50 | 2.15 | 1.30 | 3.30 | +0.90 | +72.00% | 141 | - | 73.34% |
| W200710C00240000 | 2020-07-06 3:56PM EDT | 240.00 | 1.35 | 1.10 | 1.55 | +0.25 | +22.73% | 305 | 0 | 65.31% |
| W200710C00242500 | 2020-07-06 3:33PM EDT | 242.50 | 1.39 | 0.90 | 1.55 | +0.39 | +39.00% | 61 | - | 69.07% |
| W200710C00245000 | 2020-07-06 3:49PM EDT | 245.00 | 0.82 | 0.60 | 2.20 | +0.07 | +9.33% | 230 | 228 | 77.37% |
| W200710C00250000 | 2020-07-06 3:59PM EDT | 250.00 | 0.59 | 0.40 | 1.10 | +0.09 | +18.00% | 1,031 | 171 | 74.12% |
| W200710C00255000 | 2020-07-06 2:57PM EDT | 255.00 | 0.56 | 0.10 | 0.60 | +0.11 | +24.44% | 187 | 0 | 70.51% |
| W200710C00260000 | 2020-07-06 3:11PM EDT | 260.00 | 0.44 | 0.05 | 0.60 | +0.09 | +25.71% | 188 | 0 | 77.05% |
| W200710C00265000 | 2020-07-06 2:23PM EDT | 265.00 | 0.21 | 0.00 | 0.40 | -0.54 | -72.00% | 132 | 5 | 77.73% |
| W200710C00270000 | 2020-07-06 1:27PM EDT | 270.00 | 0.20 | 0.00 | 0.60 | -0.55 | -73.33% | 17 | 25 | 90.14% |
| W200710C00280000 | 2020-06-22 9:43AM EDT | 280.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| W200710C00285000 | 2020-06-23 3:09PM EDT | 285.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| W200710C00290000 | 2020-07-06 1:39PM EDT | 290.00 | 0.26 | 0.00 | 1.35 | +0.06 | +30.00% | 6 | 2 | 133.40% |
| W200710C00295000 | 2020-06-26 1:57PM EDT | 295.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 140.97% |
| W200710C00300000 | 2020-07-06 11:13AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | -0.50 | -90.91% | - | 3 | 50.00% |
| W200710C00310000 | 2020-07-06 11:32AM EDT | 310.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | - | 8 | 126.17% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200710P00120000 | 2020-06-15 3:44PM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| W200710P00125000 | 2020-06-15 3:44PM EDT | 125.00 | 1.85 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 336.08% |
| W200710P00130000 | 2020-06-25 9:50AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| W200710P00135000 | 2020-07-01 9:47AM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 7 | 50.00% |
| W200710P00140000 | 2020-07-06 3:31PM EDT | 140.00 | 0.25 | 0.00 | 0.25 | -0.01 | -3.85% | 1 | 5 | 169.92% |
| W200710P00143000 | 2020-06-15 3:14PM EDT | 143.00 | 3.10 | 0.00 | 4.20 | 0.00 | - | - | 2 | 269.43% |
| W200710P00144000 | 2020-06-15 3:14PM EDT | 144.00 | 3.33 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 265.97% |
| W200710P00145000 | 2020-06-15 3:14PM EDT | 145.00 | 1.60 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 225.20% |
| W200710P00148000 | 2020-06-22 9:43AM EDT | 148.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 8 | 216.11% |
| W200710P00149000 | 2020-07-06 9:30AM EDT | 149.00 | 0.06 | 0.00 | 0.00 | -0.42 | -87.50% | 1 | 4 | 50.00% |
| W200710P00150000 | 2020-07-06 1:11PM EDT | 150.00 | 0.76 | 0.00 | 0.50 | +0.61 | +406.67% | 1 | 0 | 161.72% |
| W200710P00152500 | 2020-06-26 1:16PM EDT | 152.50 | 0.60 | 0.00 | 2.15 | 0.00 | - | 9 | 8 | 202.64% |
| W200710P00155000 | 2020-06-29 10:55AM EDT | 155.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 1 | 31 | 195.31% |
| W200710P00157500 | 2020-07-06 1:22PM EDT | 157.50 | 0.65 | 0.00 | 2.15 | -0.35 | -35.00% | 10 | 18 | 188.09% |
| W200710P00160000 | 2020-07-06 2:16PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | +0.01 | +12.50% | 3 | 169 | 50.00% |
| W200710P00162500 | 2020-07-02 10:34AM EDT | 162.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 16 | 43 | 173.88% |
| W200710P00165000 | 2020-07-01 1:51PM EDT | 165.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 11 | 28 | 117.19% |
| W200710P00167500 | 2020-07-06 1:22PM EDT | 167.50 | 0.55 | 0.00 | 0.60 | +0.35 | +175.00% | 35 | 0 | 124.71% |
| W200710P00170000 | 2020-07-06 11:43AM EDT | 170.00 | 0.34 | 0.05 | 0.50 | +0.14 | +70.00% | 7 | 164 | 117.29% |
| W200710P00172500 | 2020-07-02 10:34AM EDT | 172.50 | 0.37 | 0.00 | 1.00 | 0.00 | - | 16 | 39 | 124.41% |
| W200710P00175000 | 2020-07-06 12:06PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 120 | 0 | 87.50% |
| W200710P00177500 | 2020-07-06 10:01AM EDT | 177.50 | 0.12 | 0.00 | 0.00 | -0.32 | -72.73% | 11 | 0 | 50.00% |
| W200710P00180000 | 2020-07-06 3:11PM EDT | 180.00 | 0.13 | 0.00 | 0.25 | -0.27 | -67.50% | 10 | 206 | 83.98% |
| W200710P00182500 | 2020-07-02 3:56PM EDT | 182.50 | 0.20 | 0.15 | 0.50 | -0.29 | -59.18% | 2 | 57 | 92.68% |
| W200710P00185000 | 2020-07-06 3:32PM EDT | 185.00 | 0.20 | 0.10 | 0.35 | -0.49 | -71.01% | 121 | 90 | 81.64% |
| W200710P00187500 | 2020-07-06 3:36PM EDT | 187.50 | 0.30 | 0.10 | 0.40 | -0.60 | -66.67% | 107 | 0 | 77.93% |
| W200710P00190000 | 2020-07-06 3:59PM EDT | 190.00 | 0.28 | 0.25 | 0.40 | -0.78 | -73.58% | 108 | 130 | 76.37% |
| W200710P00192500 | 2020-07-06 11:11AM EDT | 192.50 | 0.35 | 0.00 | 0.55 | -1.05 | -75.00% | 168 | 0 | 68.75% |
| W200710P00195000 | 2020-07-06 2:43PM EDT | 195.00 | 0.73 | 0.35 | 0.65 | -0.86 | -54.09% | 148 | 0 | 71.92% |
| W200710P00197500 | 2020-07-06 3:42PM EDT | 197.50 | 0.70 | 0.20 | 0.85 | -1.20 | -63.16% | 85 | 0 | 66.94% |
| W200710P00200000 | 2020-07-06 3:56PM EDT | 200.00 | 0.90 | 0.85 | 1.00 | -1.73 | -65.78% | 818 | 0 | 70.90% |
| W200710P00202500 | 2020-07-06 3:43PM EDT | 202.50 | 1.20 | 0.00 | 1.40 | -2.10 | -63.64% | 97 | 0 | 59.62% |
| W200710P00205000 | 2020-07-06 3:32PM EDT | 205.00 | 2.00 | 1.30 | 1.75 | -2.45 | -55.06% | 133 | 0 | 68.46% |
| W200710P00207500 | 2020-07-06 3:54PM EDT | 207.50 | 2.00 | 0.20 | 2.30 | -3.33 | -62.48% | 100 | 0 | 57.01% |
| W200710P00210000 | 2020-07-06 3:41PM EDT | 210.00 | 2.80 | 2.00 | 2.65 | -2.48 | -46.97% | 872 | 245 | 64.62% |
| W200710P00212500 | 2020-07-06 3:31PM EDT | 212.50 | 3.90 | 2.90 | 3.50 | -3.10 | -44.29% | 204 | 0 | 66.65% |
| W200710P00215000 | 2020-07-06 3:48PM EDT | 215.00 | 4.13 | 2.80 | 4.20 | -4.87 | -54.11% | 239 | 0 | 60.82% |
| W200710P00217500 | 2020-07-06 3:57PM EDT | 217.50 | 5.30 | 3.10 | 5.30 | -4.95 | -48.29% | 207 | 147 | 58.20% |
| W200710P00220000 | 2020-07-06 3:57PM EDT | 220.00 | 6.50 | 5.80 | 6.40 | -4.50 | -40.91% | 211 | 0 | 65.97% |
| W200710P00222500 | 2020-07-06 2:57PM EDT | 222.50 | 7.20 | 5.50 | 7.60 | -5.94 | -45.21% | 189 | 12 | 57.96% |
| W200710P00225000 | 2020-07-06 12:55PM EDT | 225.00 | 7.05 | 6.90 | 9.10 | -8.77 | -55.44% | 68 | 23 | 58.11% |
| W200710P00227500 | 2020-07-06 2:30PM EDT | 227.50 | 12.10 | 9.90 | 10.60 | -6.50 | -34.95% | 164 | 0 | 64.84% |
| W200710P00230000 | 2020-07-06 3:51PM EDT | 230.00 | 12.20 | 11.60 | 13.00 | -6.70 | -35.45% | 156 | 0 | 68.60% |
| W200710P00232500 | 2020-07-06 3:12PM EDT | 232.50 | 14.92 | 13.40 | 15.00 | -3.18 | -17.57% | 9 | 1 | 69.78% |
| W200710P00235000 | 2020-07-06 3:33PM EDT | 235.00 | 17.00 | 15.40 | 16.50 | -3.00 | -15.00% | 122 | 4 | 67.97% |
| W200710P00237500 | 2020-07-02 3:42PM EDT | 237.50 | 25.60 | 15.90 | 18.90 | 0.00 | - | 4 | - | 59.86% |
| W200710P00240000 | 2020-07-06 10:35AM EDT | 240.00 | 16.80 | 18.10 | 20.80 | -11.20 | -40.00% | 1 | 0 | 57.76% |
| W200710P00242500 | 2020-07-06 1:18PM EDT | 242.50 | 21.20 | 20.60 | 23.80 | -8.00 | -27.40% | 10 | - | 67.58% |
| W200710P00250000 | 2020-06-24 2:02PM EDT | 250.00 | 23.30 | 26.90 | 31.10 | -27.70 | -54.31% | - | 1 | 65.63% |
| W200710P00255000 | 2020-06-18 10:41AM EDT | 255.00 | 52.80 | 31.70 | 35.70 | 0.00 | - | - | 0 | 60.16% |
| W200710P00260000 | 2020-06-22 12:31PM EDT | 260.00 | 47.90 | 36.80 | 41.30 | 0.00 | - | - | 8 | 83.45% |
| W200710P00270000 | 2020-06-22 11:40AM EDT | 270.00 | 56.60 | 46.30 | 50.70 | 0.00 | - | - | 8 | 138.97% |
© 2020 Verizon Media. All rights reserved.