W - Wayfair Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200117C000300002019-08-29 11:29AM EST30.0084.0681.9086.500.00-4190.00%
W200117C000350002019-06-16 11:12PM EST35.0038.20113.30116.700.00-030.00%
W200117C000375002019-06-16 11:12PM EST37.5065.20111.10114.400.00-160.00%
W200117C000400002019-06-16 11:12PM EST40.0079.25108.30112.400.00-110.00%
W200117C000425002019-06-16 11:12PM EST42.5027.90106.10109.400.00-0150.00%
W200117C000450002019-11-11 12:29PM EST45.0037.6038.2039.600.00-231102.10%
W200117C000475002019-09-30 9:19AM EST47.5066.1351.8056.200.00-00343.16%
W200117C000500002019-10-31 2:21PM EST50.0032.8033.3034.700.00-12760.94%
W200117C000550002019-08-29 11:28AM EST55.0059.8157.3061.900.00-467452.98%
W200117C000575002019-11-18 1:46PM EST57.5029.4026.0027.500.00-1257.72%
W200117C000600002019-11-07 12:16PM EST60.0024.4023.9025.300.00-334761.38%
W200117C000625002019-09-11 8:39AM EST62.5062.3644.0048.500.00-211315.97%
W200117C000650002019-09-26 2:22PM EST65.0052.9852.4055.400.00-147411.16%
W200117C000675002019-06-16 11:12PM EST67.5039.5082.6085.300.00-040.00%
W200117C000700002019-11-05 2:33PM EST70.0015.7015.4016.500.00-54055.98%
W200117C000725002019-06-16 11:12PM EST72.5099.0077.9081.600.00-2105961.52%
W200117C000750002019-11-19 12:41PM EST75.0012.3511.7012.600.00-18853.46%
W200117C000775002019-11-18 1:44PM EST77.5012.8010.2010.900.00-11153.30%
W200117C000800002019-11-19 12:41PM EST80.009.208.609.300.00-19552.00%
W200117C000825002019-11-19 1:34PM EST82.508.407.307.900.00-44951.62%
W200117C000850002019-11-19 3:03PM EST85.006.206.106.600.00-7321550.93%
W200117C000875002019-11-19 2:13PM EST87.505.605.005.500.00-24811250.29%
W200117C000900002019-11-19 2:59PM EST90.004.304.104.600.00-5315550.15%
W200117C000925002019-11-19 2:57PM EST92.503.553.403.800.00-85850.21%
W200117C000950002019-11-19 3:00PM EST95.002.902.753.200.00-4022050.37%
W200117C000975002019-11-19 9:59AM EST97.502.702.252.650.00-15850.56%
W200117C001000002019-11-19 11:13AM EST100.001.901.802.100.00-140750.15%
W200117C001050002019-11-19 11:13AM EST105.001.251.151.400.00-11,59750.29%
W200117C001100002019-11-19 2:46PM EST110.000.830.750.950.00-15389350.93%
W200117C001150002019-11-06 11:49AM EST115.000.710.450.650.00-314651.22%
W200117C001200002019-11-19 1:05PM EST120.000.450.300.450.00-2024052.10%
W200117C001250002019-11-18 1:53PM EST125.000.320.200.450.00-118855.18%
W200117C001300002019-11-18 1:53PM EST130.000.230.100.350.00-133155.76%
W200117C001350002019-11-18 1:53PM EST135.000.170.100.250.00-317257.32%
W200117C001400002019-11-19 10:08AM EST140.000.150.050.150.00-42,29356.25%
W200117C001450002019-11-18 9:30AM EST145.000.100.000.200.00-433659.57%
W200117C001500002019-11-11 9:35AM EST150.000.120.000.200.00-251562.60%
W200117C001550002019-10-30 2:34PM EST155.000.830.000.150.00-3417463.28%
W200117C001600002019-11-13 2:34PM EST160.000.100.000.150.00-181266.02%
W200117C001650002019-10-30 9:49AM EST165.000.850.000.150.00-10032468.56%
W200117C001700002019-10-30 11:43AM EST170.000.490.000.150.00-637671.09%
W200117C001750002019-11-07 2:31PM EST175.000.060.000.150.00-11,44973.63%
W200117C001800002019-11-08 3:45PM EST180.000.100.000.050.00-226567.97%
W200117C001850002019-11-14 9:30AM EST185.000.050.000.100.00-546575.00%
W200117C001900002019-09-23 2:19PM EST190.000.700.250.650.00-2129102.34%
W200117C001950002019-08-15 12:38PM EST195.000.651.752.200.00-10138.70%
W200117C002000002019-10-25 11:38AM EST200.000.310.000.100.00-228681.25%
W200117C002100002019-10-28 10:22AM EST210.000.150.000.100.00-735585.16%
W200117C002200002019-11-13 3:59PM EST220.000.050.000.100.00-142688.67%
W200117C002300002019-09-19 12:47PM EST230.000.350.000.050.00-424885.94%
W200117C002400002019-07-25 2:59PM EST240.001.100.000.250.00-1180105.27%
W200117C002500002019-08-21 9:11AM EST250.000.150.000.250.00-1351108.79%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200117P000300002019-11-19 12:13PM EST30.000.030.000.050.00-579296.88%
W200117P000350002019-09-25 1:03PM EST35.000.100.000.150.00-633894.53%
W200117P000375002019-10-02 1:00PM EST37.500.150.100.400.00-231104.88%
W200117P000400002019-11-15 2:59PM EST40.000.050.000.100.00-151376.95%
W200117P000425002019-10-01 9:49AM EST42.500.150.000.650.00-109394.34%
W200117P000450002019-11-01 11:30AM EST45.000.220.000.250.00-14674.61%
W200117P000475002019-11-08 10:48AM EST47.500.200.000.250.00-110568.75%
W200117P000500002019-11-06 2:27PM EST50.000.250.100.250.00-1020766.60%
W200117P000550002019-11-06 12:21PM EST55.000.560.100.400.00-113959.42%
W200117P000575002019-11-05 2:45PM EST57.500.600.200.650.00-14013160.16%
W200117P000600002019-11-19 1:15PM EST60.000.550.500.700.00-847359.08%
W200117P000625002019-11-19 3:13PM EST62.500.800.650.900.00-215156.98%
W200117P000650002019-11-19 3:38PM EST65.001.051.001.200.00-696056.59%
W200117P000675002019-11-19 11:36AM EST67.501.421.301.550.00-229555.01%
W200117P000700002019-11-19 3:37PM EST70.001.821.802.000.00-10084254.30%
W200117P000725002019-11-08 11:38AM EST72.502.332.302.600.00-311253.25%
W200117P000750002019-11-19 3:37PM EST75.003.122.903.300.00-281752.10%
W200117P000775002019-11-19 11:16AM EST77.503.823.804.200.00-335152.05%
W200117P000800002019-11-19 1:40PM EST80.004.604.705.100.00-231,42650.84%
W200117P000825002019-11-19 12:32PM EST82.505.905.906.200.00-429650.50%
W200117P000850002019-11-19 1:14PM EST85.007.157.207.500.00-5766750.20%
W200117P000875002019-11-18 12:56PM EST87.507.568.408.900.00-223250.68%
W200117P000900002019-11-19 12:24PM EST90.0010.2810.0010.600.00-144751.31%
W200117P000925002019-11-12 3:32PM EST92.5011.5311.8012.300.00-134751.01%
W200117P000950002019-11-14 10:03AM EST95.0015.0313.4014.200.00-1648651.44%
W200117P000975002019-11-08 9:38AM EST97.5015.9515.3016.500.00-422754.59%
W200117P001000002019-11-15 11:02AM EST100.0020.5017.5018.300.00-19591652.61%
W200117P001050002019-11-13 10:16AM EST105.0022.3421.6022.700.00-1581754.18%
W200117P001100002019-11-13 1:03PM EST110.0026.4926.2027.600.00-181250.17%
W200117P001150002019-11-18 10:40AM EST115.0029.3030.8032.200.00-142160.67%
W200117P001200002019-11-13 1:03PM EST120.0036.1035.5037.200.00-136766.26%
W200117P001250002019-11-15 3:04PM EST125.0042.3940.5042.000.00-133068.12%
W200117P001300002019-11-14 1:03PM EST130.0047.0045.4046.700.00-559566.80%
W200117P001350002019-11-06 1:25PM EST135.0052.2550.6052.300.00-55564.26%
W200117P001400002019-11-08 3:51PM EST140.0055.8055.3056.700.00-70170375.15%
W200117P001450002019-11-01 11:26AM EST145.0061.8360.2062.200.00-232259.77%
W200117P001500002019-11-08 10:29AM EST150.0065.5064.7067.500.00-1398.83%
W200117P001550002019-11-08 3:51PM EST155.0070.8070.2072.400.00-10016072.17%
W200117P001600002019-11-15 1:24PM EST160.0077.0074.3077.700.00-10109.77%
W200117P001650002019-08-23 12:50PM EST165.0056.3050.0053.400.00-1360.00%
W200117P001700002019-11-01 8:41AM EST170.0089.0084.9087.600.00-15077.73%
W200117P001750002019-11-14 3:13PM EST175.0092.6590.0092.200.00-5553.13%
W200117P001800002019-11-14 3:13PM EST180.0097.6794.2097.100.00-70111.96%
W200117P001850002019-10-02 2:03PM EST185.0082.0599.00102.900.00-34129.93%
W200117P001900002019-11-01 11:22AM EST190.00107.15104.20107.700.00-120129.57%
W200117P001950002019-09-25 12:37PM EST195.0077.2774.8079.000.00-4500.00%
W200117P002000002019-10-01 1:28PM EST200.0093.60117.50120.100.00-450152.34%
W200117P002100002019-09-06 12:27PM EST210.0093.2999.90104.500.00-2000.00%
W200117P002200002019-09-06 9:05AM EST220.00101.67109.90114.100.00-200.00%
W200117P002400002019-07-17 1:36PM EST240.0088.67127.50132.000.00-900.00%
W200117P002500002019-08-02 11:19AM EST250.00124.80130.60132.200.00-110.00%
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