W - Wayfair Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200221C000550002019-11-04 1:09PM EST55.0033.1029.7031.900.00-101467.46%
W200221C000600002019-11-11 11:29AM EST60.0022.9125.8027.400.00-1267.14%
W200221C000650002019-11-05 9:32AM EST65.0024.2022.0023.700.00-121167.97%
W200221C000750002019-11-12 10:02AM EST75.0015.5015.0015.700.00-12961.22%
W200221C000800002019-11-20 3:17PM EST80.0010.3512.0012.900.00-13060.40%
W200221C000850002019-11-21 11:48AM EST85.008.459.6010.100.00-153859.05%
W200221C000900002019-11-22 12:24PM EST90.007.907.507.90+1.36+20.80%418258.12%
W200221C000950002019-11-22 12:07PM EST95.006.105.806.10+1.40+29.79%122057.43%
W200221C001000002019-11-21 2:05PM EST100.003.704.404.700.00-410356.92%
W200221C001050002019-11-21 1:51PM EST105.002.953.303.600.00-23656.54%
W200221C001100002019-11-21 10:31AM EST110.002.052.502.850.00-257356.89%
W200221C001150002019-11-20 3:02PM EST115.001.501.852.050.00-1017456.10%
W200221C001200002019-11-21 12:25PM EST120.001.121.401.600.00-168156.46%
W200221C001250002019-11-22 10:22AM EST125.001.301.051.20+0.40+44.44%133056.45%
W200221C001300002019-11-19 3:36PM EST130.000.700.800.950.00-38656.93%
W200221C001350002019-11-20 3:04PM EST135.000.500.600.750.00-15657.28%
W200221C001400002019-11-19 10:29AM EST140.000.500.450.900.00-24860.60%
W200221C001450002019-10-30 1:38PM EST145.002.700.050.800.00-14558.45%
W200221C001500002019-10-30 10:27AM EST150.001.300.004.900.00-13689.95%
W200221C001550002019-10-23 11:09AM EST155.003.550.000.650.00-11761.23%
W200221C001600002019-11-20 9:30AM EST160.000.400.000.450.00-11860.25%
W200221C001650002019-10-28 11:10AM EST165.002.200.004.900.00-128799.58%
W200221C001700002019-10-08 10:27AM EST170.001.130.003.800.00-1096.26%
W200221C001750002019-10-11 12:29PM EST175.001.000.003.400.00-1096.48%
W200221C001800002019-09-24 1:08PM EST180.001.601.354.600.00-10195113.60%
W200221C001850002019-10-30 8:36AM EST185.000.970.000.750.00-1376.76%
W200221C001900002019-09-30 2:17PM EST190.000.700.004.000.00-10107.89%
W200221C001950002019-08-12 12:24PM EST195.002.851.004.300.00-70117.87%
W200221C002000002019-10-31 8:30AM EST200.000.100.000.000.00-1025.00%
W200221C002200002019-09-24 2:32PM EST220.000.740.051.050.00-2395.31%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200221P000550002019-11-19 12:05PM EST55.001.100.851.150.00-294065.77%
W200221P000600002019-11-19 10:56AM EST60.001.651.501.750.00-510063.77%
W200221P000650002019-11-22 3:31PM EST65.002.552.352.65-0.64-20.06%111461.82%
W200221P000700002019-11-19 12:47PM EST70.003.803.503.900.00-93660.13%
W200221P000750002019-11-22 3:11PM EST75.005.405.205.50-1.20-18.18%65759.17%
W200221P000800002019-11-22 10:24AM EST80.007.657.207.50-1.45-15.93%1130957.92%
W200221P000850002019-11-21 12:16PM EST85.0010.159.6010.10-1.75-14.71%432657.28%
W200221P000900002019-11-18 2:04PM EST90.0011.7012.5013.000.00-18856.65%
W200221P000950002019-11-22 2:08PM EST95.0015.8115.7016.20-0.03-0.19%1029755.63%
W200221P001000002019-11-15 3:55PM EST100.0019.9618.5019.800.00-108752.33%
W200221P001050002019-11-18 3:29PM EST105.0021.8023.1024.000.00-716355.13%
W200221P001100002019-11-15 10:19AM EST110.0030.5026.8028.200.00-23953.02%
W200221P001150002019-11-12 2:55PM EST115.0032.1530.9032.400.00-120050.22%
W200221P001200002019-11-20 2:33PM EST120.0038.0035.3036.900.00-16057.54%
W200221P001250002019-11-07 1:04PM EST125.0041.6640.6041.600.00-153752.05%
W200221P001300002019-11-01 8:39AM EST130.0049.9145.0047.000.00-1754.25%
W200221P001350002019-11-05 10:58AM EST135.0050.0049.6052.200.00-21355.98%
W200221P001400002019-10-10 10:53AM EST140.0039.0053.5058.200.00-55758.25%
W200221P001450002019-08-28 1:36PM EST145.0038.1233.9037.700.00-1130.00%
W200221P001500002019-10-31 12:11PM EST150.0065.7063.1067.800.00-1052.34%
W200221P001550002019-09-05 1:41PM EST155.0040.3053.4056.800.00-130.00%
W200221P001600002019-08-29 9:58AM EST160.0049.3046.0049.600.00-1900.00%
W200221P001650002019-11-18 3:40PM EST165.0078.4078.1082.700.00-1056.45%
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 EST220.00111.94134.00138.800.00-20107.47%
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