UK Markets closed

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.42+1.70 (+3.42%)
At close: 04:00PM EDT
51.70 +0.28 (+0.54%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220617C001250002021-11-10 7:47AM EDT125.00147.5083.3085.800.00-500.00%
W220617C001350002021-11-04 1:42PM EDT135.00126.77102.50111.200.00--10.00%
W220617C001400002021-11-10 7:47AM EDT140.00137.5472.0073.900.00--00.00%
W220617C001500002022-01-05 3:20PM EDT150.0037.8038.9040.70-28.99-43.40%551,111.33%
W220617C001550002021-11-10 7:47AM EDT155.00162.8561.6066.800.00--00.00%
W220617C001600002022-01-05 11:16AM EDT160.0038.3033.6035.50-5.20-11.95%24966.26%
W220617C001700002022-01-05 3:20PM EDT170.0027.8028.4030.00-25.72-48.06%55849.41%
W220617C001750002021-10-22 10:11AM EDT175.0073.65108.20110.500.00-7290.00%
W220617C001800002022-01-05 1:10PM EDT180.0026.5024.0025.50-7.87-22.90%10767.09%
W220617C001850002022-01-05 2:15PM EDT185.0021.9022.1024.30-6.50-22.89%12741.67%
W220617C001900002022-01-05 4:39PM EDT190.0021.0020.3022.40-11.50-35.38%59711.16%
W220617C001950002021-12-27 1:29PM EDT195.0036.3018.5020.200.00-114678.49%
W220617C002000002022-01-05 1:10PM EDT200.0019.0017.1021.30-2.80-12.84%1240680.32%
W220617C002100002022-01-05 1:36PM EDT210.0015.5713.7016.20-18.43-54.21%4211611.18%
W220617C002200002021-12-28 11:38AM EDT220.0023.0011.4013.500.00-320573.49%
W220617C002300002022-01-04 2:28PM EDT230.0013.209.7011.200.00-4112543.58%
W220617C002400002022-01-05 2:35PM EDT240.008.498.209.20-2.91-25.53%257516.70%
W220617C002500002022-01-04 2:29PM EDT250.009.306.607.800.00-632492.72%
W220617C002600002022-01-05 1:56PM EDT260.006.205.706.50-1.60-20.51%493475.22%
W220617C002700002021-12-21 11:23AM EDT270.0014.464.806.300.00-1234468.75%
W220617C002800002022-01-05 3:13PM EDT280.004.003.506.10-9.21-69.72%2111456.49%
W220617C002900002022-01-05 10:31AM EDT290.004.603.004.60-6.97-60.24%118435.94%
W220617C003000002022-01-04 2:28PM EDT300.003.902.654.700.00-3299437.65%
W220617C003100002022-01-04 2:31PM EDT310.003.301.353.900.00-9279410.74%
W220617C003200002022-01-05 4:08PM EDT320.002.152.102.85-1.13-34.45%32,043410.35%
W220617C003300002022-01-04 11:36AM EDT330.002.901.202.550.00-311392.68%
W220617C003400002022-01-04 4:09PM EDT340.002.210.652.050.00-278373.93%
W220617C003500002022-01-05 1:58PM EDT350.001.531.102.00-0.32-17.30%536387.21%
W220617C003600002022-01-05 2:06PM EDT360.002.500.603.10+0.92+58.23%849403.91%
W220617C003700002022-01-05 1:53PM EDT370.001.400.054.80-0.37-20.90%1127429.49%
W220617C003800002022-01-04 4:06PM EDT380.001.270.004.800.00-67432.42%
W220617C003900002022-01-04 4:06PM EDT390.001.070.004.800.00-6121436.08%
W220617C004000002021-12-28 2:05PM EDT400.001.850.001.750.00-35141369.34%
W220617C004100002021-11-03 2:55PM EDT410.0011.704.307.800.00-1015545.07%
W220617C004200002021-11-23 12:42PM EDT420.006.900.354.800.00-140452.64%
W220617C004300002021-11-24 1:03PM EDT430.0011.830.351.850.00-389392.38%
W220617C004400002021-11-12 10:33AM EDT440.004.580.451.950.00-1153400.88%
W220617C004500002021-12-31 11:49AM EDT450.000.510.004.800.00-1233455.96%
W220617C004600002021-12-14 2:00PM EDT460.001.450.004.800.00-1127458.98%
W220617C004700002021-11-16 2:03PM EDT470.005.600.004.800.00-118461.91%
W220617C004800002021-12-21 4:55PM EDT480.000.900.254.700.00-318467.58%
W220617C004900002021-11-04 11:30AM EDT490.003.300.103.500.00-14443.85%
W220617C005000002021-11-24 12:34PM EDT500.006.270.201.500.00-1118396.09%
W220617C005100002021-12-06 11:17AM EDT510.001.550.001.800.00-1133401.95%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220617P001150002022-01-05 11:32AM EDT115.006.206.307.90+1.35+27.84%27710.00%
W220617P001200002022-01-04 4:57PM EDT120.006.126.809.800.00-2100.00%
W220617P001250002022-01-05 11:21AM EDT125.008.309.3010.00+1.47+21.52%50200.00%
W220617P001300002022-01-05 3:54PM EDT130.0011.7010.3011.40+3.05+35.26%15140.00%
W220617P001350002021-12-15 11:09AM EDT135.009.4012.0013.500.00-140.00%
W220617P001400002022-01-04 2:49PM EDT140.0011.7213.0015.100.00-2210.00%
W220617P001450002021-12-27 4:50PM EDT145.0010.6015.7017.400.00-1120.00%
W220617P001500002022-01-05 12:55PM EDT150.0016.6318.0019.10+1.43+9.41%23970.00%
W220617P001550002022-01-03 10:52AM EDT155.0014.5019.6021.100.00-2720.00%
W220617P001600002022-01-04 3:15PM EDT160.0018.9022.5024.200.00-12670.00%
W220617P001650002021-11-23 12:02PM EDT165.009.6016.2020.000.00-71080.00%
W220617P001700002022-01-05 12:08PM EDT170.0025.3927.1029.20+9.39+58.69%11040.00%
W220617P001750002022-01-05 3:40PM EDT175.0032.0029.9031.90+5.70+21.67%11180.00%
W220617P001800002021-12-10 2:55PM EDT180.0024.2031.7035.200.00-3200.00%
W220617P001850002021-12-08 1:23PM EDT185.0017.9935.9037.900.00-5330.00%
W220617P001900002021-12-31 12:15PM EDT190.0030.5038.7041.900.00-2350.00%
W220617P001950002021-12-08 2:47PM EDT195.0020.9541.9045.500.00-1550.00%
W220617P002000002022-01-04 2:35PM EDT200.0040.9045.1047.500.00-2710.00%
W220617P002100002021-12-14 12:03PM EDT210.0038.0052.9054.500.00-70970.00%
W220617P002200002021-12-14 11:21AM EDT220.0044.0059.8062.200.00-51590.00%
W220617P002300002021-12-27 3:58PM EDT230.0051.1866.0070.200.00-12410.00%
W220617P002400002021-12-29 4:27PM EDT240.0062.4375.0078.300.00-1001,5860.00%
W220617P002500002021-12-22 1:24PM EDT250.0063.7083.0086.900.00-2950.00%
W220617P002600002021-12-17 11:28AM EDT260.0077.0090.7096.100.00-32290.00%
W220617P002700002021-12-08 11:49AM EDT270.0060.97102.30105.500.00-22220.00%
W220617P002800002021-12-31 1:33PM EDT280.0097.80111.60114.900.00-101050.00%
W220617P002900002021-11-10 7:47AM EDT290.0057.5093.40100.900.00-27360.00%
W220617P003000002022-01-03 1:31PM EDT300.00113.30130.40134.300.00-23840.00%
W220617P003100002021-12-15 4:59PM EDT310.00110.80140.20143.700.00-230.00%
W220617P003200002021-12-10 2:40PM EDT320.00124.83149.60153.600.00-1740.00%
W220617P003300002021-11-10 7:47AM EDT330.0079.55127.70133.300.00-110.00%
W220617P003400002021-12-02 11:32AM EDT340.00117.30151.50154.400.00-1460.00%
W220617P003500002021-11-23 1:43PM EDT350.00110.90148.50150.300.00-7350.00%
W220617P003600002022-01-04 1:51PM EDT360.00179.45189.00191.600.00-240.00%
W220617P003700002021-11-01 3:12PM EDT370.00128.80131.70137.600.00-1100.00%
W220617P003800002021-11-10 7:47AM EDT380.00144.80177.70181.500.00-1170.00%
W220617P003900002021-11-10 7:47AM EDT390.00111.40185.10191.300.00--50.00%
W220617P004000002021-12-13 3:43PM EDT400.00198.20227.40232.900.00-100.00%
W220617P004100002021-11-10 7:47AM EDT410.00143.60207.20210.500.00--10.00%
W220617P004400002021-11-10 7:47AM EDT440.00153.50233.50240.600.00-450.00%
W220617P004500002021-11-10 7:47AM EDT450.00166.40245.70250.800.00-220.00%
W220617P004600002021-12-07 10:51AM EDT460.00234.84286.70292.800.00-100.00%
W220617P004700002021-11-10 7:47AM EDT470.00178.00264.80271.100.00--00.00%
W220617P004900002021-11-10 7:47AM EDT490.00215.50284.40291.100.00-110.00%
W220617P005100002021-11-10 7:47AM EDT510.00221.10304.30310.000.00-110.00%