W - Wayfair Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W191129C000800002019-11-15 1:07PM EST80.004.505.005.30-1.00-18.18%2050.29%
W191129C000820002019-11-15 3:34PM EST82.003.533.704.00-1.57-30.78%21049.22%
W191129C000830002019-11-15 3:40PM EST83.003.103.103.40+0.07+2.31%100048.32%
W191129C000835002019-11-15 1:48PM EST83.502.652.853.10+0.30+12.77%42047.58%
W191129C000840002019-11-15 3:57PM EST84.002.642.602.85-1.21-31.43%6047.41%
W191129C000850002019-11-15 3:51PM EST85.002.152.152.40+0.50+30.30%40047.27%
W191129C000860002019-11-15 3:50PM EST86.001.771.752.00-0.78-30.59%4047.10%
W191129C000865002019-11-15 10:20AM EST86.500.751.601.80-1.08-59.02%35046.68%
W191129C000870002019-11-15 3:50PM EST87.001.471.451.65+0.40+37.38%4046.92%
W191129C000875002019-11-15 2:22PM EST87.501.151.301.50-1.35-54.00%25046.95%
W191129C000885002019-11-13 12:42PM EST88.501.591.051.250.00-1047.36%
W191129C000900002019-11-15 3:56PM EST90.000.750.750.90-0.50-40.00%71047.05%
W191129C000935002019-11-13 9:48AM EST93.500.700.300.450.00-2048.63%
W191129C000940002019-11-11 10:34AM EST94.000.400.250.400.00-1048.63%
W191129C000950002019-11-15 11:03AM EST95.000.150.200.30-0.25-62.50%15048.05%
W191129C000960002019-11-07 12:17PM EST96.000.700.150.250.00-2048.83%
W191129C000970002019-11-15 11:03AM EST97.000.130.100.20-1.22-90.37%4049.22%
W191129C000985002019-11-04 9:42AM EST98.501.300.001.150.00-1068.26%
W191129C000990002019-11-04 12:51PM EST99.001.030.000.000.00-5025.00%
W191129C001000002019-11-15 3:49PM EST100.000.100.000.10-0.22-68.75%10050.00%
W191129C001010002019-11-04 12:51PM EST101.000.800.000.000.00-5025.00%
W191129C001040002019-10-30 12:14PM EST104.009.350.000.000.00-5025.00%
W191129C001050002019-11-11 12:04AM EST105.000.380.200.150.00--067.19%
W191129C001070002019-10-31 9:00AM EST107.000.280.000.150.00-1062.50%
W191129C001080002019-10-21 2:03PM EST108.0012.490.000.150.00-4064.45%
W191129C001100002019-11-01 12:17PM EST110.000.270.000.000.00-1025.00%
W191129C001110002019-10-31 11:10AM EST111.000.300.000.000.00-1025.00%
W191129C001120002019-11-06 3:05PM EST112.000.050.000.000.00-20025.00%
W191129C001130002019-11-04 2:42PM EST113.000.240.000.150.00-40073.83%
W191129C001140002019-10-17 12:17PM EST114.0010.170.000.150.00--075.59%
W191129C001150002019-11-04 10:19AM EST115.000.210.000.150.00-1077.34%
W191129C001160002019-10-28 9:25AM EST116.008.500.000.150.00-1079.10%
W191129C001170002019-11-15 10:03AM EST117.000.050.000.100.00-1076.56%
W191129C001180002019-10-23 1:03PM EST118.008.300.000.100.00--078.13%
W191129C001200002019-11-01 8:45AM EST120.000.070.000.100.00-1081.64%
W191129C001250002019-11-06 3:05PM EST125.000.080.000.100.00-1089.45%
W191129C001300002019-10-31 9:40AM EST130.000.100.000.000.00-1050.00%
W191129C001350002019-10-31 8:30AM EST135.000.020.000.000.00-1050.00%
W191129C001400002019-10-31 12:36PM EST140.000.100.000.000.00-3050.00%
W191129C001450002019-10-30 2:00PM EST145.000.550.000.000.00-10050.00%
W191129C001500002019-10-25 1:18PM EST150.001.950.000.100.00-20123.05%
W191129C001650002019-10-24 2:28PM EST165.000.400.000.100.00--0139.84%
Putsfor29 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W191129P000650002019-11-15 1:49PM EST65.000.100.000.00-0.10-50.00%10025.00%
W191129P000700002019-11-15 1:39PM EST70.000.200.050.25-0.05-20.00%17055.96%
W191129P000750002019-11-15 10:05AM EST75.000.850.350.50+0.30+54.55%2051.61%
W191129P000780002019-11-15 12:58PM EST78.001.400.750.95-0.20-12.50%6048.88%
W191129P000790002019-11-15 12:20PM EST79.001.801.001.20+0.14+8.43%2048.73%
W191129P000800002019-11-15 3:54PM EST80.001.341.251.45-0.71-34.63%34047.73%
W191129P000815002019-11-14 1:04PM EST81.503.101.751.95+0.55+21.57%1047.02%
W191129P000820002019-11-15 3:30PM EST82.002.401.952.15-0.15-5.88%6046.92%
W191129P000825002019-11-15 12:18PM EST82.503.402.152.40+0.50+17.24%28047.41%
W191129P000830002019-11-15 3:30PM EST83.002.902.352.60+0.20+7.41%1046.88%
W191129P000835002019-11-13 10:00AM EST83.502.752.602.850.00-10046.95%
W191129P000840002019-11-15 9:46AM EST84.004.502.853.10+1.50+50.00%1046.78%
W191129P000850002019-11-15 9:41AM EST85.004.663.403.70-0.04-0.85%12047.44%
W191129P000870002019-11-12 10:55AM EST87.004.304.604.900.00-1046.24%
W191129P000890002019-11-08 12:33PM EST89.006.356.106.400.00-3047.00%
W191129P000900002019-11-08 11:22AM EST90.007.546.907.200.00-1047.27%
W191129P000935002019-11-04 9:43AM EST93.509.709.8010.600.00-7058.50%
W191129P000950002019-11-15 11:03AM EST95.0014.6010.8012.90+1.80+14.06%3056.89%
W191129P000970002019-11-04 10:27AM EST97.0011.9012.6015.000.00-2061.62%
W191129P000980002019-10-18 9:35AM EST98.004.3013.5015.500.00-8052.34%
W191129P000985002019-10-18 9:29AM EST98.504.3013.6016.000.00-9085.79%
W191129P000990002019-10-30 1:59PM EST99.0014.5514.1017.800.00-5072.46%
W191129P000995002019-10-25 10:29AM EST99.503.3014.9017.500.00-1065.33%
W191129P001000002019-11-06 10:32AM EST100.0017.6214.9018.400.00-1064.65%
W191129P001010002019-10-29 8:40AM EST101.007.9016.7018.300.00--059.96%
W191129P001040002019-10-30 12:02PM EST104.0018.0019.2022.300.00-5079.39%
W191129P001050002019-10-31 9:55AM EST105.0021.1020.1022.600.00-4056.64%
W191129P001080002019-10-25 10:29AM EST108.005.7022.2026.800.00-1076.27%
W191129P001090002019-11-13 1:08PM EST109.0024.7023.1027.800.00-1074.80%
W191129P001100002019-11-04 10:22AM EST110.0024.6724.3028.800.00-1083.89%
W191129P001130002019-10-28 10:01AM EST113.0011.2027.7031.800.00--0101.17%
W191129P001140002019-10-31 8:41AM EST114.0028.4828.1032.800.00-1084.96%
W191129P001150002019-11-04 10:22AM EST115.0029.6229.1033.800.00-1086.82%
W191129P001160002019-11-12 2:55PM EST116.0031.7830.1034.800.00-1088.67%
W191129P001180002019-10-29 8:52AM EST118.0019.2032.1036.800.00--092.58%
W191129P001210002019-10-29 8:52AM EST121.0021.5035.1039.800.00--098.05%
W191129P001230002019-10-25 9:28AM EST123.0014.5037.1041.800.00-10101.56%
W191129P001240002019-10-29 12:44PM EST124.0026.8038.1042.800.00--0103.32%
W191129P001250002019-10-25 9:22AM EST125.0015.7039.1043.800.00-10104.88%
W191129P001260002019-10-25 9:19AM EST126.0016.7040.0044.800.00-10100.78%
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