W - Wayfair Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200221C000500002019-12-17 12:30PM EST50.0033.8855.5057.000.00--0144.73%
W200221C000550002019-11-04 1:09PM EST55.0033.1028.8032.800.00-10140.00%
W200221C000600002019-11-11 11:29AM EST60.0022.9128.5032.400.00-120.00%
W200221C000650002020-01-14 1:59PM EST65.0038.0542.7044.400.00-100152.64%
W200221C000700002020-01-06 3:17PM EST70.0027.7337.8039.300.00-100134.47%
W200221C000750002020-01-13 3:10PM EST75.0027.2032.8034.600.00-40120.31%
W200221C000800002020-01-21 11:14AM EST80.0027.1527.9029.400.00-10102.91%
W200221C000850002020-01-23 3:59PM EST85.0022.3022.9024.500.00-3087.89%
W200221C000900002020-01-23 12:48PM EST90.0017.6018.3019.900.00-14077.95%
W200221C000950002020-01-21 3:03PM EST95.0011.9013.8015.400.00-12067.87%
W200221C001000002020-01-24 9:49AM EST100.0010.9010.6011.10+1.30+13.54%1063.40%
W200221C001010002020-01-21 12:50PM EST101.009.109.5010.300.00---60.11%
W200221C001020002020-01-21 3:37PM EST102.008.708.709.800.00---59.57%
W200221C001030002020-01-21 1:02PM EST103.007.908.509.000.00---60.21%
W200221C001040002020-01-21 3:50PM EST104.007.507.908.300.00---59.25%
W200221C001050002020-01-23 1:53PM EST105.005.937.107.500.00-84056.76%
W200221C001060002020-01-23 3:38PM EST106.006.006.507.000.00---56.32%
W200221C001070002020-01-24 9:43AM EST107.006.356.106.60+0.85+15.45%2-56.98%
W200221C001080002020-01-22 9:49AM EST108.005.855.706.100.00---57.01%
W200221C001090002020-01-22 1:23PM EST109.003.905.105.500.00---55.48%
W200221C001100002020-01-24 9:45AM EST110.004.904.705.00+0.87+21.59%2055.05%
W200221C001110002020-01-21 3:14PM EST111.004.054.204.600.00---54.42%
W200221C001120002020-01-22 2:58PM EST112.002.803.704.100.00---53.10%
W200221C001130002020-01-22 1:52PM EST113.003.523.303.700.00---52.44%
W200221C001140002020-01-22 3:45PM EST114.003.953.103.500.00---53.44%
W200221C001150002020-01-23 3:28PM EST115.002.402.803.100.00-133052.83%
W200221C001180002020-01-22 2:05PM EST118.003.102.002.200.00---51.59%
W200221C001200002020-01-22 2:00PM EST120.001.251.551.800.00-39051.17%
W200221C001250002020-01-23 12:55PM EST125.000.750.801.000.00-9050.10%
W200221C001300002020-01-21 3:20PM EST130.000.600.350.550.00-7051.51%
W200221C001350002020-01-22 2:30PM EST135.000.450.000.400.00-5054.74%
W200221C001400002020-01-24 9:30AM EST140.000.100.100.20-0.02-16.67%29051.37%
W200221C001450002020-01-22 3:39PM EST145.000.110.050.250.00-3056.74%
W200221C001500002019-12-27 1:56PM EST150.000.100.000.250.00-6060.16%
W200221C001550002019-12-02 1:55PM EST155.000.110.001.750.00-1091.85%
W200221C001600002019-11-20 9:30AM EST160.000.400.000.500.00-11877.15%
W200221C001650002020-01-21 1:15PM EST165.000.100.000.200.00-6071.68%
W200221C001700002019-10-08 10:27AM EST170.001.130.003.800.00-10129.54%
W200221C001750002019-10-11 12:29PM EST175.001.000.003.400.00-10131.37%
W200221C001800002019-09-24 1:08PM EST180.001.601.354.600.00-10195157.93%
W200221C001850002019-10-30 8:36AM EST185.000.970.000.750.00-13105.37%
W200221C001900002020-01-14 11:16AM EST190.000.060.000.200.00-1090.82%
W200221C001950002019-08-12 12:24PM EST195.002.851.004.300.00-70168.26%
W200221C002000002019-10-31 8:30AM EST200.000.100.000.000.00-1050.00%
W200221C002200002019-09-24 2:32PM EST220.000.740.051.050.00-23139.26%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200221P000450002020-01-13 9:30AM EST45.000.050.000.200.00-10141.80%
W200221P000500002020-01-14 9:30AM EST50.000.050.000.200.00-10125.78%
W200221P000550002020-01-23 11:47AM EST55.000.100.000.150.00-10107.03%
W200221P000600002020-01-13 11:10AM EST60.000.100.000.200.00-3097.85%
W200221P000650002020-01-21 11:28AM EST65.000.150.000.150.00-1082.23%
W200221P000700002020-01-21 1:11PM EST70.000.010.000.150.00-1071.09%
W200221P000750002020-01-22 11:56AM EST75.000.100.050.250.00-33067.38%
W200221P000800002020-01-22 11:38AM EST80.000.070.000.300.00-8056.54%
W200221P000850002020-01-23 11:55AM EST85.000.320.150.400.00-13051.86%
W200221P000900002020-01-23 1:18PM EST90.000.750.450.600.00-39049.51%
W200221P000930002020-01-23 2:55PM EST93.001.050.700.850.00---46.85%
W200221P000950002020-01-23 1:39PM EST95.001.450.951.150.00-33046.27%
W200221P000970002020-01-23 12:57PM EST97.001.781.301.650.00---47.17%
W200221P000980002020-01-22 10:36AM EST98.001.451.501.750.00---45.36%
W200221P000990002020-01-21 3:54PM EST99.002.101.752.000.00---45.09%
W200221P001000002020-01-23 3:51PM EST100.002.502.002.200.00-67044.04%
W200221P001010002020-01-21 9:49AM EST101.003.202.252.450.00---43.27%
W200221P001030002020-01-22 9:55AM EST103.002.462.803.200.00---43.40%
W200221P001050002020-01-24 9:42AM EST105.003.803.703.90-0.80-17.39%51041.90%
W200221P001060002020-01-21 1:53PM EST106.004.424.004.300.00---41.17%
W200221P001070002020-01-21 3:16PM EST107.004.804.404.800.00---41.05%
W200221P001080002020-01-22 1:55PM EST108.003.904.805.200.00---39.75%
W200221P001100002020-01-23 11:43AM EST110.007.405.906.200.00-10037.96%
W200221P001110002020-01-22 1:46PM EST111.005.106.607.000.00---39.33%
W200221P001120002020-01-23 11:39AM EST112.008.307.007.500.00---37.61%
W200221P001130002020-01-22 7:04PM EST113.007.807.608.000.00---35.40%
W200221P001140002020-01-22 10:44AM EST114.007.908.308.700.00---34.79%
W200221P001150002020-01-23 11:17AM EST115.009.909.009.400.00-160033.74%
W200221P001160002020-01-22 9:45AM EST116.007.809.3010.300.00---34.74%
W200221P001200002020-01-14 2:02PM EST120.0018.0212.4013.300.00-20020.90%
W200221P001250002019-12-30 3:42PM EST125.0035.9816.7017.700.00-100.00%
W200221P001300002019-11-25 11:42AM EST130.0044.8036.8039.700.00-17200.67%
W200221P001350002019-11-05 10:58AM EST135.0050.0048.7052.300.00-213275.77%
W200221P001400002020-01-15 3:45PM EST140.0034.1130.9032.100.00-1200.00%
W200221P001450002019-12-04 3:28PM EST145.0063.9950.3054.600.00-100224.79%
W200221P001500002019-10-31 12:11PM EST150.0065.7062.7067.400.00-10301.39%
W200221P001550002019-09-05 1:41PM EST155.0040.3053.4056.800.00-13172.07%
W200221P001600002019-08-29 9:58AM EST160.0049.3046.0049.600.00-1900.00%
W200221P001650002020-01-07 12:26PM EST165.0070.6056.0056.700.00-100.00%
W200221P001700002019-07-05 9:27AM EST170.0040.3851.3053.000.00-1730.00%
W200221P001750002019-06-28 11:12AM EST175.0042.3045.0046.100.00--00.00%
W200221P001800002019-07-21 11:04PM EST180.0042.0465.6068.400.00---0.00%
W200221P001950002019-06-25 8:42AM EST195.0054.2259.5062.800.00--10.00%
W200221P002000002019-06-27 12:06PM EST200.0062.0065.1066.200.00-100.00%
W200221P002100002019-07-29 2:35PM EST210.0077.7096.3099.400.00-100.00%
W200221P002200002019-10-16 2:35PM EST220.00111.94134.00138.800.00-20406.27%
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