W - Wayfair Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200403C000210002020-03-24 2:56PM EDT21.0019.000.000.000.00-200.00%
W200403C000250002020-03-23 1:23PM EDT25.006.510.000.000.00-100.00%
W200403C000290002020-03-25 2:07PM EDT29.0026.500.000.000.00--00.00%
W200403C000310002020-03-27 10:09AM EDT31.0015.100.000.000.00-300.00%
W200403C000320002020-03-30 3:01PM EDT32.0016.750.000.000.00-200.00%
W200403C000330002020-04-01 12:10PM EDT33.0013.900.000.000.00-3000.00%
W200403C000340002020-03-23 2:00PM EDT34.0024.520.000.000.00-100.00%
W200403C000350002020-04-01 10:37AM EDT35.0013.740.000.000.00-3100.00%
W200403C000360002020-03-20 3:56PM EDT36.000.600.000.000.00-4800.00%
W200403C000380002020-04-01 9:58AM EDT38.0012.670.000.000.00-600.00%
W200403C000390002020-03-24 9:46AM EDT39.0013.800.000.000.00-100.00%
W200403C000400002020-04-01 12:06PM EDT40.007.510.000.000.00-3000.00%
W200403C000410002020-03-25 9:58AM EDT41.0011.200.000.000.00-500.00%
W200403C000420002020-03-31 12:36PM EDT42.0013.000.000.000.00-500.00%
W200403C000430002020-04-01 12:02PM EDT43.005.420.000.000.00-2000.00%
W200403C000440002020-03-25 10:09AM EDT44.007.500.000.000.00-2400.00%
W200403C000450002020-04-01 1:08PM EDT45.004.200.000.000.00-2800.00%
W200403C000460002020-04-01 2:52PM EDT46.004.700.000.000.00-5300.00%
W200403C000470002020-04-01 12:39PM EDT47.003.000.000.000.00-4800.00%
W200403C000480002020-04-01 3:49PM EDT48.002.920.000.000.00-7300.00%
W200403C000490002020-04-01 12:39PM EDT49.002.100.000.000.00-1406.25%
W200403C000500002020-04-01 2:38PM EDT50.002.500.000.000.00-250012.50%
W200403C000510002020-04-01 3:54PM EDT51.001.650.000.000.00-6025.00%
W200403C000520002020-04-01 1:49PM EDT52.001.350.000.000.00-72025.00%
W200403C000530002020-04-01 12:13PM EDT53.000.700.000.000.00-25025.00%
W200403C000540002020-04-01 3:59PM EDT54.001.050.000.000.00-14050.00%
W200403C000550002020-04-01 1:39PM EDT55.000.500.000.000.00-198050.00%
W200403C000560002020-04-01 3:04PM EDT56.000.610.000.000.00-1050.00%
W200403C000565002020-03-30 3:58PM EDT56.503.520.000.000.00-6050.00%
W200403C000570002020-04-01 3:09PM EDT57.000.250.000.000.00-25050.00%
W200403C000575002020-03-31 10:15AM EDT57.503.500.000.000.00-3050.00%
W200403C000580002020-04-01 12:24PM EDT58.000.300.000.000.00-3050.00%
W200403C000585002020-04-01 3:07PM EDT58.500.530.000.000.00-1050.00%
W200403C000590002020-04-01 3:07PM EDT59.000.530.000.000.00-7050.00%
W200403C000600002020-04-01 2:54PM EDT60.000.200.000.000.00-86050.00%
W200403C000610002020-04-01 3:41PM EDT61.000.150.000.000.00-4050.00%
W200403C000620002020-04-01 11:25AM EDT62.000.200.000.000.00-1050.00%
W200403C000625002020-03-25 12:14PM EDT62.505.000.000.000.00--050.00%
W200403C000640002020-03-31 12:26PM EDT64.000.970.000.000.00-1050.00%
W200403C000650002020-04-01 12:16PM EDT65.000.150.000.000.00-4050.00%
W200403C000660002020-03-31 2:04PM EDT66.000.110.000.000.00-14050.00%
W200403C000665002020-03-25 10:37AM EDT66.503.270.000.000.00--050.00%
W200403C000675002020-03-26 9:45AM EDT67.502.500.000.000.00-10050.00%
W200403C000680002020-03-26 2:43PM EDT68.003.270.000.000.00--050.00%
W200403C000685002020-03-05 4:36PM EDT68.503.100.000.000.00--050.00%
W200403C000700002020-03-31 1:48PM EDT70.000.050.000.000.00-1050.00%
W200403C000710002020-03-26 11:38AM EDT71.004.000.000.000.00--050.00%
W200403C000715002020-03-05 4:36PM EDT71.502.250.000.000.00-1050.00%
W200403C000720002020-03-25 2:41PM EDT72.002.000.001.300.00-14392.58%
W200403C000725002020-03-06 3:43PM EDT72.501.250.000.000.00--050.00%
W200403C000730002020-03-30 10:29AM EDT73.000.250.000.000.00-2050.00%
W200403C000740002020-03-26 10:03AM EDT74.002.900.000.000.00-2050.00%
W200403C000750002020-03-30 3:55PM EDT75.000.100.000.000.00-1050.00%
W200403C000760002020-03-02 2:15PM EDT76.001.220.000.850.00--1389.84%
W200403C000770002020-03-31 12:33PM EDT77.000.050.000.000.00-10050.00%
W200403C000775002020-03-02 1:10AM EDT77.506.800.000.100.00--2281.25%
W200403C000780002020-03-27 4:26AM EDT78.006.760.004.800.00-10649.02%
W200403C000785002020-03-04 1:32PM EDT78.500.250.000.000.00--050.00%
W200403C000800002020-03-30 3:30PM EDT80.000.050.000.000.00-10050.00%
W200403C000810002020-03-05 10:55AM EDT81.000.900.000.000.00-1050.00%
W200403C000815002020-03-09 1:31PM EDT81.500.520.000.000.00--050.00%
W200403C000820002020-02-24 11:20AM EDT82.005.700.000.700.00-10420.70%
W200403C000830002020-03-02 1:10AM EDT83.003.900.000.100.00-3029315.63%
W200403C000850002020-02-24 11:36AM EDT85.004.600.000.000.00-4050.00%
W200403C000860002020-02-24 2:04PM EDT86.003.700.000.700.00-10449.22%
W200403C000880002020-02-26 11:55AM EDT88.003.700.004.900.00--9745.51%
W200403C000900002020-03-27 4:10AM EDT90.002.400.000.700.00-10475.78%
W200403C000905002020-03-27 4:10AM EDT90.503.700.004.500.00-11746.09%
W200403C000920002020-03-23 3:12PM EDT92.000.240.000.000.00-1050.00%
W200403C000925002020-03-26 1:35PM EDT92.502.850.000.000.00-8050.00%
W200403C000930002020-03-27 4:10AM EDT93.003.050.004.500.00--2765.63%
W200403C000935002020-02-21 12:30PM EDT93.503.700.000.700.00-14497.66%
W200403C000950002020-03-05 11:57AM EDT95.000.130.000.000.00-1050.00%
W200403C000980002020-03-27 4:10AM EDT98.002.070.004.500.00--2802.73%
W200403C001000002020-02-27 4:23PM EDT100.000.200.004.900.00-110837.50%
W200403C001020002020-02-13 12:17PM EDT102.004.000.000.500.00--0516.80%
W200403C001070002020-02-28 3:40PM EDT107.000.550.004.900.00-30884.38%
W200403C001200002020-03-27 5:11AM EDT120.000.410.000.700.00--1635.55%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200403P000150002020-03-30 3:59PM EDT15.000.010.000.000.00-2050.00%
W200403P000200002020-03-30 9:48AM EDT20.000.100.000.000.00-50050.00%
W200403P000210002020-03-30 10:59AM EDT21.000.150.000.000.00-10050.00%
W200403P000230002020-03-27 2:35PM EDT23.000.500.000.000.00-2050.00%
W200403P000240002020-03-30 10:45AM EDT24.000.200.000.000.00-28050.00%
W200403P000250002020-03-30 1:03PM EDT25.000.200.000.000.00-1050.00%
W200403P000260002020-03-31 1:05PM EDT26.000.050.000.000.00-1050.00%
W200403P000270002020-03-31 12:43PM EDT27.000.050.000.000.00-11050.00%
W200403P000280002020-03-30 10:00AM EDT28.001.800.000.000.00-1050.00%
W200403P000290002020-03-30 9:59AM EDT29.001.000.000.000.00-16050.00%
W200403P000300002020-04-01 3:56PM EDT30.000.100.000.000.00-24050.00%
W200403P000310002020-03-30 3:08PM EDT31.000.410.000.000.00-2050.00%
W200403P000320002020-03-25 10:15AM EDT32.003.100.000.000.00-4050.00%
W200403P000330002020-04-01 12:10PM EDT33.001.100.000.000.00-30050.00%
W200403P000340002020-04-01 11:32AM EDT34.000.450.000.000.00-6050.00%
W200403P000350002020-04-01 3:18PM EDT35.000.300.000.000.00-38050.00%
W200403P000360002020-04-01 11:22AM EDT36.000.660.000.000.00-1050.00%
W200403P000370002020-04-01 11:22AM EDT37.000.750.000.000.00-1050.00%
W200403P000380002020-04-01 12:57PM EDT38.000.830.000.000.00-1050.00%
W200403P000390002020-04-01 1:08PM EDT39.001.100.000.000.00-10050.00%
W200403P000400002020-04-01 12:40PM EDT40.000.900.000.000.00-79050.00%
W200403P000410002020-04-01 12:09PM EDT41.001.720.000.000.00-21050.00%
W200403P000420002020-04-01 3:20PM EDT42.001.300.000.000.00-27050.00%
W200403P000430002020-04-01 3:55PM EDT43.001.300.000.000.00-30050.00%
W200403P000440002020-04-01 2:35PM EDT44.001.700.000.000.00-21025.00%
W200403P000450002020-04-01 2:48PM EDT45.002.040.000.000.00-65025.00%
W200403P000460002020-04-01 12:56PM EDT46.003.100.000.000.00-23012.50%
W200403P000470002020-04-01 11:26AM EDT47.003.700.000.000.00-17012.50%
W200403P000480002020-04-01 12:07PM EDT48.004.600.000.000.00-10001.56%
W200403P000490002020-04-01 12:36PM EDT49.004.600.000.000.00-5700.00%
W200403P000500002020-04-01 2:52PM EDT50.003.800.000.000.00-6500.00%
W200403P000510002020-04-01 12:01PM EDT51.006.400.000.000.00-1000.00%
W200403P000520002020-04-01 11:53AM EDT52.007.670.000.000.00-21300.00%
W200403P000530002020-04-01 1:58PM EDT53.006.280.000.000.00-5300.00%
W200403P000540002020-04-01 3:48PM EDT54.007.500.000.000.00-900.00%
W200403P000550002020-04-01 12:38PM EDT55.009.000.000.000.00-4600.00%
W200403P000560002020-03-31 3:12PM EDT56.009.500.000.000.00-200.00%
W200403P000565002020-03-26 11:27AM EDT56.507.800.000.000.00--00.00%
W200403P000570002020-03-25 9:51AM EDT57.0012.300.000.000.00--00.00%
W200403P000575002020-03-26 10:25AM EDT57.508.870.000.000.00--00.00%
W200403P000600002020-04-01 10:59AM EDT60.0013.500.000.000.00-4800.00%
W200403P000610002020-03-31 3:31PM EDT61.009.850.000.000.00-100.00%
W200403P000625002020-03-05 4:40PM EDT62.506.900.000.000.00--00.00%
W200403P000650002020-03-12 3:24PM EDT65.0030.000.000.000.00-100.00%
W200403P000665002020-03-27 11:18AM EDT66.5020.610.000.000.00-700.00%
W200403P000700002020-04-01 11:27AM EDT70.0023.000.000.000.00-200.00%
W200403P000715002020-03-25 12:53PM EDT71.5019.630.000.000.00--00.00%
W200403P000720002020-03-30 12:55PM EDT72.0025.700.000.000.00-100.00%
W200403P000740002020-03-06 4:07PM EDT74.0016.780.000.000.00-2000.00%
W200403P000750002020-03-27 3:13PM EDT75.0028.270.000.000.00-3200.00%
W200403P000760002020-03-02 1:10AM EDT76.0010.7020.3025.000.00-26250.00%
W200403P000765002020-03-26 2:05PM EDT76.5010.800.000.000.00--00.00%
W200403P000790002020-03-27 4:11AM EDT79.0013.7025.3029.200.00-20200.00%
W200403P000800002020-03-05 11:57AM EDT80.0044.550.000.000.00-100.00%
W200403P000815002020-03-26 1:50PM EDT81.5015.300.000.000.00-1400.00%
W200403P000820002020-03-26 1:50PM EDT82.0015.600.000.000.00-1000.00%
W200403P000900002020-03-26 1:20PM EDT90.0054.520.000.000.00-200.00%
W200403P000925002020-03-27 4:11AM EDT92.5010.5038.3042.800.00---0.00%
W200403P000945002020-03-26 1:35PM EDT94.5015.500.000.000.00--180.00%
W200403P000960002020-03-31 11:38AM EDT96.0042.120.000.000.00-1000.00%
W200403P001000002020-02-28 11:51AM EDT100.0043.1651.5055.400.00-40749.22%
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