W - Wayfair Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W191122C000750002019-10-31 2:49PM EST75.008.109.6010.700.00-14764.45%
W191122C000800002019-11-12 9:46AM EST80.005.405.505.80+1.70+45.95%114150.83%
W191122C000815002019-11-08 10:20AM EST81.505.204.404.700.00-1152.69%
W191122C000830002019-11-12 9:39AM EST83.003.503.503.70+0.74+26.81%1351.12%
W191122C000850002019-11-12 3:20PM EST85.002.472.352.60+0.56+29.32%6918649.95%
W191122C000860002019-11-12 3:30PM EST86.002.061.952.15+0.56+37.33%251149.61%
W191122C000865002019-11-12 3:27PM EST86.501.901.751.95+0.55+40.74%441249.56%
W191122C000870002019-11-11 10:06AM EST87.001.251.551.800.00-1350.15%
W191122C000875002019-11-12 12:42PM EST87.501.701.351.60-0.13-7.10%53149.56%
W191122C000880002019-11-12 12:56PM EST88.001.351.201.45+0.47+53.41%33149.71%
W191122C000885002019-11-12 12:56PM EST88.501.251.101.30+0.40+47.06%171249.61%
W191122C000890002019-11-12 12:42PM EST89.001.250.951.15+0.05+4.17%271049.22%
W191122C000900002019-11-12 3:10PM EST90.000.720.750.95+0.12+20.00%117450.00%
W191122C000910002019-11-12 10:40AM EST91.000.800.550.75+0.37+86.05%54049.90%
W191122C000930002019-11-08 1:07PM EST93.000.610.300.450.00-101049.61%
W191122C000935002019-11-11 10:09AM EST93.500.300.300.400.00-43749.81%
W191122C000940002019-11-11 1:37PM EST94.000.250.250.400.00-11551.66%
W191122C000950002019-11-08 1:41PM EST95.000.380.200.300.00-419751.27%
W191122C000960002019-11-08 3:29PM EST96.000.300.150.250.00-1852.34%
W191122C000965002019-11-04 11:39AM EST96.500.800.100.200.00--451.27%
W191122C000970002019-11-11 1:28PM EST97.000.100.100.200.00-1352.83%
W191122C000980002019-11-04 2:31PM EST98.001.100.000.250.00-41650.88%
W191122C000985002019-11-04 11:39AM EST98.500.600.000.000.00--125.00%
W191122C000990002019-11-04 1:49PM EST99.000.820.000.400.00-34058.79%
W191122C000995002019-11-04 1:51PM EST99.500.830.000.400.00-2260.25%
W191122C001000002019-11-06 9:32AM EST100.000.250.000.350.00-18060.16%
W191122C001010002019-11-07 10:14AM EST101.000.200.000.300.00-2361.13%
W191122C001020002019-11-05 2:39PM EST102.000.300.000.300.00-11363.77%
W191122C001030002019-11-01 1:22PM EST103.000.420.000.000.00-10225.00%
W191122C001040002019-10-31 1:05PM EST104.000.300.000.000.00-2325.00%
W191122C001050002019-11-11 10:14AM EST105.000.140.000.200.00-41566.80%
W191122C001060002019-10-30 2:41PM EST106.008.000.000.200.00-7610069.14%
W191122C001070002019-11-04 1:49PM EST107.000.270.000.000.00-1725.00%
W191122C001080002019-11-01 10:44AM EST108.000.250.000.850.00-576096.88%
W191122C001090002019-10-30 2:16PM EST109.006.200.000.200.00-81176.17%
W191122C001100002019-10-31 12:18PM EST110.000.100.000.000.00-16725.00%
W191122C001130002019-10-30 1:23PM EST113.004.880.000.150.00-1981.64%
W191122C001150002019-10-31 10:47AM EST115.000.100.000.150.00-304285.55%
W191122C001160002019-10-13 11:01PM EST116.005.800.000.150.00-3387.50%
W191122C001170002019-10-30 9:51AM EST117.005.600.000.000.00-5650.00%
W191122C001180002019-10-30 9:54AM EST118.005.200.000.000.00-5950.00%
W191122C001190002019-10-30 9:50AM EST119.004.900.000.000.00-5950.00%
W191122C001200002019-10-30 10:29AM EST120.003.460.000.000.00-1350.00%
W191122C001240002019-10-25 9:51AM EST124.007.300.000.000.00-2250.00%
W191122C001250002019-10-31 8:40AM EST125.000.100.000.050.00-12791.41%
W191122C001260002019-10-25 10:56AM EST126.007.700.000.150.00-11106.64%
W191122C001300002019-11-11 1:39PM EST130.000.050.000.000.00-12050.00%
W191122C001350002019-10-31 9:19AM EST135.000.070.000.050.00-120107.03%
W191122C001400002019-10-30 9:22AM EST140.001.120.000.000.00-12450.00%
W191122C001450002019-10-31 1:14PM EST145.000.050.000.000.00-3350.00%
W191122C001500002019-10-29 9:37AM EST150.000.350.000.150.00--7144.53%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W191122P000650002019-11-06 11:27AM EST65.000.250.000.000.00-101025.00%
W191122P000700002019-11-11 12:01PM EST70.000.200.000.250.00-1110664.45%
W191122P000730002019-11-08 1:30PM EST73.000.300.150.250.00-4457.81%
W191122P000750002019-11-11 11:15AM EST75.000.820.250.400.00-155455.47%
W191122P000790002019-11-12 12:42PM EST79.000.700.750.90-0.50-41.67%101251.32%
W191122P000800002019-11-12 2:03PM EST80.001.100.951.10-0.42-27.63%224950.29%
W191122P000815002019-11-12 11:43AM EST81.501.401.301.55-0.85-37.78%121151.71%
W191122P000820002019-11-12 11:43AM EST82.001.551.501.70-0.90-36.73%201051.12%
W191122P000825002019-11-12 11:11AM EST82.501.901.651.90-0.70-26.92%542851.27%
W191122P000830002019-11-12 3:36PM EST83.001.901.852.05-0.45-19.15%32650.20%
W191122P000840002019-11-12 2:20PM EST84.002.602.252.45-1.57-37.65%591249.22%
W191122P000850002019-11-11 11:50AM EST85.004.662.753.000.00-214149.95%
W191122P000860002019-11-08 2:17PM EST86.004.193.303.600.00-2250.54%
W191122P000880002019-11-12 10:55AM EST88.004.404.504.90-0.50-10.20%3150.68%
W191122P000900002019-11-12 10:35AM EST90.005.756.006.40-0.96-14.31%15951.12%
W191122P000935002019-11-04 1:09PM EST93.508.108.809.600.00-41159.28%
W191122P000940002019-11-05 9:37AM EST94.0010.209.1010.200.00-8264.16%
W191122P000950002019-11-08 2:14PM EST95.0011.3710.0011.000.00-1010062.21%
W191122P000960002019-11-04 9:43AM EST96.0011.3011.1011.900.00-72062.50%
W191122P000965002019-10-16 8:35AM EST96.503.9011.4012.400.00-111164.31%
W191122P000970002019-10-30 2:44PM EST97.007.3012.0013.000.00-22769.63%
W191122P000975002019-11-11 12:50PM EST97.5015.1012.5013.600.00-2851.27%
W191122P000980002019-10-31 12:17PM EST98.0016.0612.9013.900.00-11969.53%
W191122P000985002019-10-29 11:50AM EST98.508.2013.3014.500.00-81974.90%
W191122P000990002019-11-04 2:34PM EST99.0011.8013.8014.900.00-81272.95%
W191122P000995002019-10-29 11:50AM EST99.508.6014.2015.500.00-282378.37%
W191122P001000002019-11-05 11:52AM EST100.0015.0014.8016.000.00-119680.08%
W191122P001010002019-10-30 2:26PM EST101.008.8015.9016.900.00-284679.49%
W191122P001020002019-11-01 2:39PM EST102.0018.2016.9017.900.00-101982.67%
W191122P001030002019-10-30 2:44PM EST103.0010.2017.8018.900.00-12085.74%
W191122P001040002019-10-30 2:48PM EST104.0010.8018.7019.800.00-31884.28%
W191122P001050002019-10-25 11:58AM EST105.004.5019.8020.800.00-12487.21%
W191122P001060002019-10-31 10:01AM EST106.0018.1020.7021.900.00-9994.82%
W191122P001070002019-10-23 12:18PM EST107.007.0021.6022.900.00-2497.66%
W191122P001080002019-10-23 12:21PM EST108.007.3022.6023.900.00-53100.49%
W191122P001090002019-10-30 2:51PM EST109.0013.8023.7025.100.00-57112.01%
W191122P001100002019-10-29 8:33AM EST110.0011.2024.7026.200.00--071.09%
W191122P001120002019-10-28 8:40AM EST112.009.3726.5029.100.00-100106.25%
W191122P001130002019-10-29 12:21PM EST113.0017.6027.4030.100.00-10105.86%
W191122P001140002019-10-31 10:34AM EST114.0030.0028.1030.600.00-10144.82%
W191122P001150002019-10-18 10:55AM EST115.0012.5029.4031.500.00-7081.25%
W191122P001160002019-10-29 8:50AM EST116.0019.1030.6033.000.00--1116.21%
W191122P001170002019-10-29 11:51AM EST117.0020.2031.5034.000.00-20115.53%
W191122P001180002019-10-29 11:52AM EST118.0020.9032.5034.200.00--0140.82%
W191122P001190002019-10-29 8:33AM EST119.0017.0033.5036.000.00--0120.12%
W191122P001200002019-10-29 12:59PM EST120.0023.4034.5037.300.00-50131.45%
W191122P001210002019-10-29 11:52AM EST121.0023.3035.5038.000.00-20124.71%
W191122P001220002019-10-29 11:52AM EST122.0024.1036.1039.600.00--0133.30%
W191122P001230002019-10-29 12:59PM EST123.0025.9037.5040.100.00--0132.42%
W191122P001250002019-10-30 6:27PM EST125.0021.5039.6041.300.00--099.61%
W191122P001260002019-10-29 8:33AM EST126.0022.3039.8043.000.00-4050.00%
W191122P001300002019-10-29 8:33AM EST130.0025.6044.4047.100.00-40143.75%
W191122P001350002019-10-30 6:27PM EST135.0025.0049.5052.400.00--0167.09%
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