UK markets closed
NIKKEI 225
29,663.50+697.49(+2.41%)HANG SENG
29,452.57+472.36(+1.63%)CRUDE OIL
60.23-0.41(-0.68%)
Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
335.65+46.67 (+16.15%)
At close: 4:00PM EST
334.00 -1.65 (-0.49%)
After hours: 6:10PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W210305C00215000 | 2021-02-23 9:58AM EST | 215.00 | 42.00 | 115.90 | 125.50 | 0.00 | - | 2 | 2 | 141.80% |
| W210305C00220000 | 2021-02-23 10:38AM EST | 220.00 | 43.70 | 110.90 | 120.50 | 0.00 | - | - | 5 | 135.16% |
| W210305C00225000 | 2021-02-26 10:43AM EST | 225.00 | 50.45 | 106.00 | 115.50 | 0.00 | - | 1 | 0 | 138.67% |
| W210305C00230000 | 2021-02-18 10:19AM EST | 230.00 | 48.90 | 101.00 | 110.50 | 0.00 | - | 1 | 1 | 131.64% |
| W210305C00235000 | 2021-01-22 10:39AM EST | 235.00 | 72.10 | 59.40 | 63.50 | 0.00 | - | 1 | 1 | 0.00% |
| W210305C00240000 | 2021-02-23 9:48AM EST | 240.00 | 22.10 | 91.00 | 100.50 | 0.00 | - | 18 | 18 | 118.36% |
| W210305C00242500 | 2021-02-25 9:36AM EST | 242.50 | 30.70 | 88.90 | 98.00 | 0.00 | - | - | 2 | 133.20% |
| W210305C00245000 | 2021-02-25 9:46AM EST | 245.00 | 48.00 | 86.30 | 95.50 | 0.00 | - | 10 | 10 | 126.17% |
| W210305C00247500 | 2021-02-26 11:59AM EST | 247.50 | 42.20 | 83.50 | 93.00 | 0.00 | - | 1 | 10 | 108.59% |
| W210305C00250000 | 2021-03-01 11:24AM EST | 250.00 | 82.00 | 81.00 | 90.50 | +43.05 | +110.53% | 2 | 20 | 105.27% |
| W210305C00252500 | 2021-02-25 9:37AM EST | 252.50 | 28.80 | 79.20 | 88.00 | 0.00 | - | - | 2 | 126.56% |
| W210305C00255000 | 2021-02-26 3:54PM EST | 255.00 | 62.05 | 77.00 | 84.00 | +25.40 | +69.30% | 1 | 31 | 189.58% |
| W210305C00257500 | 2021-03-01 12:42PM EST | 257.50 | 57.50 | 74.70 | 81.40 | +33.90 | +143.64% | 1 | 18 | 182.89% |
| W210305C00260000 | 2021-03-01 12:51PM EST | 260.00 | 57.00 | 72.10 | 78.40 | +26.90 | +89.37% | 4 | 17 | 169.80% |
| W210305C00262500 | 2021-02-26 10:11AM EST | 262.50 | 21.00 | 69.80 | 75.90 | 0.00 | - | 1 | 10 | 164.92% |
| W210305C00265000 | 2021-03-01 11:16AM EST | 265.00 | 36.80 | 67.60 | 73.20 | +10.50 | +39.92% | 6 | 18 | 156.79% |
| W210305C00267500 | 2021-03-01 12:56PM EST | 267.50 | 61.00 | 65.10 | 70.60 | +39.00 | +177.27% | 2 | 10 | 150.39% |
| W210305C00270000 | 2021-03-01 3:30PM EST | 270.00 | 72.10 | 62.30 | 68.70 | +52.50 | +267.86% | 6 | 63 | 154.88% |
| W210305C00272500 | 2021-03-01 12:01PM EST | 272.50 | 38.00 | 59.90 | 66.20 | +19.60 | +106.52% | 4 | 33 | 150.00% |
| W210305C00275000 | 2021-03-01 3:10PM EST | 275.00 | 60.31 | 57.30 | 63.30 | +42.02 | +229.74% | 46 | 129 | 139.33% |
| W210305C00277500 | 2021-03-01 12:02PM EST | 277.50 | 36.00 | 54.90 | 61.20 | +18.00 | +100.00% | 4 | 13 | 140.26% |
| W210305C00280000 | 2021-03-01 2:29PM EST | 280.00 | 61.00 | 52.40 | 58.10 | +44.00 | +258.82% | 28 | 130 | 126.98% |
| W210305C00282500 | 2021-03-01 12:20PM EST | 282.50 | 53.00 | 49.60 | 57.30 | +37.84 | +249.60% | 9 | 25 | 77.15% |
| W210305C00285000 | 2021-03-01 3:33PM EST | 285.00 | 50.05 | 47.40 | 54.00 | +35.85 | +252.46% | 25 | 231 | 57.23% |
| W210305C00287500 | 2021-03-01 12:40PM EST | 287.50 | 30.18 | 45.30 | 50.30 | +17.55 | +138.95% | 23 | 38 | 108.89% |
| W210305C00290000 | 2021-03-01 3:45PM EST | 290.00 | 48.00 | 42.60 | 48.60 | +36.33 | +311.31% | 142 | 172 | 114.92% |
| W210305C00292500 | 2021-03-01 12:00PM EST | 292.50 | 36.70 | 39.90 | 46.20 | +26.20 | +249.52% | 11 | 25 | 111.33% |
| W210305C00295000 | 2021-03-01 3:50PM EST | 295.00 | 40.39 | 37.80 | 42.40 | +30.39 | +303.90% | 163 | 338 | 89.82% |
| W210305C00297500 | 2021-03-01 3:48PM EST | 297.50 | 40.00 | 35.40 | 40.30 | +32.50 | +433.33% | 28 | 60 | 90.84% |
| W210305C00300000 | 2021-03-01 3:51PM EST | 300.00 | 35.30 | 33.20 | 38.40 | +28.22 | +398.59% | 425 | 393 | 93.51% |
| W210305C00302500 | 2021-03-01 3:24PM EST | 302.50 | 33.51 | 31.40 | 36.70 | +28.29 | +541.95% | 146 | 60 | 64.04% |
| W210305C00305000 | 2021-03-01 3:38PM EST | 305.00 | 35.10 | 28.50 | 35.00 | +29.90 | +575.00% | 352 | 55 | 63.35% |
| W210305C00307500 | 2021-03-01 3:33PM EST | 307.50 | 33.90 | 26.60 | 31.60 | +27.40 | +421.54% | 77 | 12 | 57.01% |
| W210305C00310000 | 2021-03-01 3:49PM EST | 310.00 | 27.00 | 24.90 | 28.80 | +22.63 | +517.85% | 598 | 158 | 56.62% |
| W210305C00312500 | 2021-03-01 3:51PM EST | 312.50 | 24.90 | 21.90 | 27.80 | +21.34 | +599.44% | 64 | 19 | 58.52% |
| W210305C00315000 | 2021-03-01 3:43PM EST | 315.00 | 23.25 | 20.00 | 26.30 | +20.04 | +624.30% | 281 | 532 | 62.20% |
| W210305C00317500 | 2021-03-01 3:29PM EST | 317.50 | 20.71 | 19.60 | 24.00 | +17.93 | +644.96% | 116 | 9 | 67.41% |
| W210305C00320000 | 2021-03-01 3:46PM EST | 320.00 | 19.00 | 18.20 | 22.50 | +16.65 | +708.51% | 960 | 219 | 70.35% |
| W210305C00325000 | 2021-03-01 3:59PM EST | 325.00 | 16.01 | 15.20 | 19.00 | +13.61 | +567.08% | 277 | 81 | 71.09% |
| W210305C00330000 | 2021-03-01 3:57PM EST | 330.00 | 13.24 | 12.10 | 13.80 | +11.70 | +759.74% | 1,431 | 284 | 63.51% |
| W210305C00335000 | 2021-03-01 3:57PM EST | 335.00 | 10.40 | 9.90 | 11.00 | +9.65 | +1,286.67% | 282 | 22 | 64.66% |
| W210305C00340000 | 2021-03-01 3:58PM EST | 340.00 | 8.25 | 7.90 | 8.80 | +7.25 | +725.00% | 908 | 18 | 65.82% |
| W210305C00345000 | 2021-03-01 3:58PM EST | 345.00 | 6.65 | 5.80 | 7.00 | +5.95 | +850.00% | 560 | 124 | 65.55% |
| W210305C00350000 | 2021-03-01 3:58PM EST | 350.00 | 5.00 | 4.50 | 5.10 | +4.36 | +681.25% | 5,742 | 240 | 65.27% |
| W210305C00355000 | 2021-03-01 3:48PM EST | 355.00 | 3.79 | 3.50 | 4.60 | +2.66 | +235.40% | 168 | 153 | 69.23% |
| W210305C00360000 | 2021-03-01 3:59PM EST | 360.00 | 2.90 | 2.45 | 3.30 | +2.45 | +544.44% | 889 | 30 | 67.94% |
| W210305C00365000 | 2021-03-01 3:50PM EST | 365.00 | 2.90 | 1.30 | 2.85 | -4.90 | -62.82% | 139 | 4 | 67.80% |
| W210305C00370000 | 2021-03-01 3:59PM EST | 370.00 | 1.90 | 1.65 | 2.00 | +0.95 | +100.00% | 646 | 11 | 72.05% |
| W210305C00375000 | 2021-03-01 3:17PM EST | 375.00 | 1.50 | 1.05 | 1.85 | +1.45 | +2,900.00% | 93 | 3 | 73.88% |
| W210305C00380000 | 2021-03-01 3:48PM EST | 380.00 | 1.11 | 0.75 | 1.95 | -1.67 | -60.07% | 87 | 2 | 78.66% |
| W210305C00385000 | 2021-03-01 3:42PM EST | 385.00 | 1.05 | 0.65 | 1.35 | -2.25 | -68.18% | 23 | 6 | 78.81% |
| W210305C00390000 | 2021-03-01 3:36PM EST | 390.00 | 1.25 | 0.50 | 1.30 | -0.65 | -34.21% | 38 | 4 | 82.42% |
| W210305C00395000 | 2021-03-01 3:58PM EST | 395.00 | 1.15 | 0.40 | 1.15 | -0.35 | -23.33% | 20 | 2 | 85.08% |
| W210305C00400000 | 2021-03-01 3:50PM EST | 400.00 | 0.65 | 0.60 | 0.70 | +0.41 | +170.83% | 273 | 30 | 87.11% |
| W210305C00405000 | 2021-03-01 3:37PM EST | 405.00 | 0.60 | 0.45 | 0.75 | -0.30 | -33.33% | 5 | 1 | 90.63% |
| W210305C00410000 | 2021-03-01 11:19AM EST | 410.00 | 0.80 | 0.10 | 1.15 | -1.65 | -67.35% | 5 | 1 | 96.04% |
| W210305C00415000 | 2021-03-01 3:32PM EST | 415.00 | 0.44 | 0.15 | 0.70 | -4.66 | -91.37% | 1,185 | 25 | 94.14% |
| W210305C00420000 | 2021-03-01 3:45PM EST | 420.00 | 0.27 | 0.25 | 0.50 | -1.53 | -85.00% | 3,400 | 1 | 96.48% |
| W210305C00425000 | 2021-03-01 3:41PM EST | 425.00 | 0.28 | 0.10 | 0.55 | -4.25 | -93.82% | 2,326 | 0 | 98.54% |
| W210305C00435000 | 2021-02-04 2:45PM EST | 435.00 | 2.90 | 0.00 | 4.10 | 0.00 | - | - | 0 | 149.71% |
| W210305C00450000 | 2021-03-01 3:25PM EST | 450.00 | 0.30 | 0.00 | 0.60 | -0.70 | -70.00% | 4 | 2 | 116.60% |
| W210305C00455000 | 2021-03-01 2:29PM EST | 455.00 | 0.17 | 0.00 | 0.30 | -2.33 | -93.20% | 30 | 3 | 109.77% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W210305P00135000 | 2021-02-17 9:30AM EST | 135.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | - | 291 | 259.38% |
| W210305P00140000 | 2021-02-17 9:33AM EST | 140.00 | 0.51 | 0.00 | 0.05 | 0.00 | - | 30 | 31 | 250.00% |
| W210305P00155000 | 2021-02-16 10:59AM EST | 155.00 | 1.44 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 397.85% |
| W210305P00165000 | 2021-02-08 12:23PM EST | 165.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 3 | 371.14% |
| W210305P00175000 | 2021-02-25 10:39AM EST | 175.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | 1 | 108 | 342.58% |
| W210305P00180000 | 2021-02-08 12:26PM EST | 180.00 | 0.90 | 0.00 | 9.80 | 0.00 | - | - | 2 | 401.93% |
| W210305P00185000 | 2021-02-24 3:51PM EST | 185.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | - | 1 | 318.75% |
| W210305P00190000 | 2021-02-26 2:12PM EST | 190.00 | 2.13 | 0.00 | 4.30 | 0.00 | - | 10 | 12 | 306.54% |
| W210305P00195000 | 2021-02-26 2:12PM EST | 195.00 | 2.18 | 0.00 | 3.60 | 0.00 | - | 10 | 122 | 283.79% |
| W210305P00200000 | 2021-03-01 12:43PM EST | 200.00 | 0.12 | 0.00 | 0.10 | -0.08 | -40.00% | 1 | 63 | 163.28% |
| W210305P00205000 | 2021-02-25 11:20AM EST | 205.00 | 0.55 | 0.00 | 3.60 | 0.00 | - | 14 | 41 | 261.43% |
| W210305P00210000 | 2021-02-26 12:51PM EST | 210.00 | 1.05 | 0.00 | 0.15 | 0.00 | - | 17 | 18 | 155.47% |
| W210305P00215000 | 2021-03-01 12:33PM EST | 215.00 | 0.14 | 0.00 | 0.20 | -0.41 | -74.55% | 7 | 45 | 153.13% |
| W210305P00220000 | 2021-03-01 3:08PM EST | 220.00 | 0.05 | 0.00 | 0.20 | -0.26 | -83.87% | 60 | 66 | 145.70% |
| W210305P00225000 | 2021-02-26 3:56PM EST | 225.00 | 0.45 | 0.00 | 1.80 | 0.00 | - | 30 | 64 | 191.11% |
| W210305P00230000 | 2021-03-01 3:27PM EST | 230.00 | 0.15 | 0.00 | 0.70 | -0.39 | -72.22% | 65 | 129 | 155.66% |
| W210305P00235000 | 2021-03-01 3:31PM EST | 235.00 | 0.10 | 0.00 | 0.65 | -0.60 | -85.71% | 35 | 62 | 146.29% |
| W210305P00240000 | 2021-03-01 3:31PM EST | 240.00 | 0.10 | 0.00 | 0.40 | -0.75 | -88.24% | 303 | 117 | 129.30% |
| W210305P00242500 | 2021-02-26 3:47PM EST | 242.50 | 0.78 | 0.00 | 9.80 | 0.00 | - | 4 | 4 | 240.41% |
| W210305P00245000 | 2021-02-26 3:57PM EST | 245.00 | 0.38 | 0.00 | 0.50 | -0.55 | -59.14% | 5 | 136 | 126.17% |
| W210305P00247500 | 2021-02-26 1:54PM EST | 247.50 | 1.45 | 0.00 | 3.60 | 0.00 | - | 10 | 20 | 175.59% |
| W210305P00250000 | 2021-03-01 3:03PM EST | 250.00 | 0.10 | 0.10 | 0.20 | -1.17 | -92.13% | 180 | 122 | 110.94% |
| W210305P00252500 | 2021-03-01 9:58AM EST | 252.50 | 0.50 | 0.00 | 0.50 | -0.95 | -65.52% | 17 | 18 | 115.43% |
| W210305P00255000 | 2021-03-01 3:43PM EST | 255.00 | 0.25 | 0.05 | 0.75 | -1.60 | -86.49% | 7 | 74 | 120.41% |
| W210305P00257500 | 2021-02-26 2:46PM EST | 257.50 | 1.44 | 0.00 | 0.30 | 0.00 | - | 3 | 88 | 100.98% |
| W210305P00260000 | 2021-03-01 3:21PM EST | 260.00 | 0.15 | 0.10 | 0.15 | -1.95 | -92.86% | 183 | 140 | 95.31% |
| W210305P00262500 | 2021-03-01 3:55PM EST | 262.50 | 0.45 | 0.10 | 0.75 | -2.00 | -81.63% | 32 | 12 | 110.60% |
| W210305P00265000 | 2021-03-01 2:14PM EST | 265.00 | 0.25 | 0.05 | 0.50 | -2.75 | -91.67% | 11 | 35 | 99.61% |
| W210305P00267500 | 2021-03-01 10:17AM EST | 267.50 | 0.35 | 0.00 | 0.75 | -3.15 | -90.00% | 4 | 19 | 101.17% |
| W210305P00270000 | 2021-03-01 3:55PM EST | 270.00 | 0.30 | 0.15 | 0.40 | -3.90 | -92.86% | 70 | 67 | 92.87% |
| W210305P00272500 | 2021-03-01 10:13AM EST | 272.50 | 1.40 | 0.20 | 0.70 | -3.70 | -72.55% | 4 | 43 | 97.12% |
| W210305P00275000 | 2021-03-01 3:36PM EST | 275.00 | 0.32 | 0.20 | 0.45 | -4.67 | -93.59% | 214 | 95 | 88.48% |
| W210305P00277500 | 2021-03-01 3:55PM EST | 277.50 | 0.30 | 0.15 | 0.40 | -5.90 | -95.16% | 103 | 43 | 82.72% |
| W210305P00280000 | 2021-03-01 3:47PM EST | 280.00 | 0.25 | 0.30 | 0.50 | -7.75 | -96.88% | 157 | 69 | 84.57% |
| W210305P00282500 | 2021-03-01 3:10PM EST | 282.50 | 0.01 | 0.05 | 0.75 | -8.50 | -99.88% | 29 | 23 | 81.10% |
| W210305P00285000 | 2021-03-01 3:49PM EST | 285.00 | 0.45 | 0.25 | 0.50 | -8.11 | -94.74% | 212 | 40 | 76.71% |
| W210305P00287500 | 2021-03-01 3:45PM EST | 287.50 | 0.55 | 0.30 | 0.55 | -8.35 | -93.82% | 71 | 59 | 75.00% |
| W210305P00290000 | 2021-03-01 3:48PM EST | 290.00 | 0.55 | 0.30 | 0.95 | -9.85 | -94.71% | 125 | 48 | 77.15% |
| W210305P00292500 | 2021-03-01 3:16PM EST | 292.50 | 0.68 | 0.20 | 0.85 | -13.02 | -95.04% | 30 | 18 | 70.90% |
| W210305P00295000 | 2021-03-01 3:57PM EST | 295.00 | 0.75 | 0.60 | 0.80 | -16.05 | -95.54% | 175 | 7 | 71.53% |
| W210305P00297500 | 2021-03-01 3:41PM EST | 297.50 | 0.90 | 0.70 | 1.45 | -25.10 | -96.54% | 33 | 5 | 75.00% |
| W210305P00300000 | 2021-03-01 3:58PM EST | 300.00 | 0.99 | 0.85 | 1.05 | -18.01 | -94.79% | 971 | 26 | 68.85% |
| W210305P00302500 | 2021-03-01 3:54PM EST | 302.50 | 1.30 | 1.05 | 1.45 | -21.20 | -94.22% | 53 | 2 | 69.73% |
| W210305P00305000 | 2021-03-01 3:59PM EST | 305.00 | 1.62 | 1.20 | 2.00 | -20.13 | -92.55% | 117 | 3 | 70.43% |
| W210305P00307500 | 2021-03-01 3:23PM EST | 307.50 | 1.40 | 1.55 | 2.50 | -20.70 | -93.67% | 44 | 17 | 71.25% |
| W210305P00310000 | 2021-03-01 3:59PM EST | 310.00 | 2.10 | 2.00 | 2.20 | -42.80 | -95.32% | 306 | 3 | 67.53% |
| W210305P00312500 | 2021-03-01 3:45PM EST | 312.50 | 2.00 | 2.30 | 2.95 | -27.30 | -93.17% | 43 | 3 | 68.27% |
| W210305P00315000 | 2021-03-01 3:59PM EST | 315.00 | 3.30 | 2.70 | 3.30 | -33.95 | -91.14% | 131 | 2 | 66.89% |
| W210305P00317500 | 2021-03-01 3:53PM EST | 317.50 | 3.60 | 3.00 | 3.90 | -41.80 | -92.07% | 68 | 5 | 65.72% |
| W210305P00320000 | 2021-03-01 3:58PM EST | 320.00 | 4.00 | 4.00 | 4.40 | -37.70 | -90.41% | 263 | 5 | 66.44% |
| W210305P00325000 | 2021-03-01 3:57PM EST | 325.00 | 5.50 | 5.50 | 6.00 | -37.50 | -87.21% | 354 | 12 | 66.17% |
| W210305P00330000 | 2021-03-01 3:59PM EST | 330.00 | 7.40 | 7.20 | 8.10 | -49.28 | -86.94% | 147 | 10 | 65.83% |
| W210305P00340000 | 2021-03-01 3:59PM EST | 340.00 | 12.60 | 12.50 | 12.90 | -53.10 | -80.82% | 105 | 12 | 65.82% |
| W210305P00350000 | 2021-03-01 3:59PM EST | 350.00 | 19.00 | 18.50 | 20.40 | -58.10 | -75.36% | 27 | 1 | 67.44% |
| W210305P00370000 | 2021-03-01 3:56PM EST | 370.00 | 36.90 | 32.00 | 39.00 | -62.10 | -62.73% | 3 | 2 | 63.31% |
© 2021 Verizon Media. All rights reserved.
