W - Wayfair Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200515C000550002019-10-31 1:26PM EST55.0030.6830.6031.600.00-1163.87%
W200515C000750002019-11-04 9:34AM EST75.0020.6017.3018.000.00-1159.47%
W200515C000800002019-11-08 3:17PM EST80.0016.0014.8015.500.00-4559.08%
W200515C000850002019-11-14 11:45AM EST85.0012.2012.3013.30-1.30-9.63%61958.11%
W200515C000900002019-11-12 10:16AM EST90.0011.6010.6011.500.00-22958.56%
W200515C000950002019-11-14 3:43PM EST95.009.028.909.40-0.28-3.01%205157.30%
W200515C001000002019-11-12 2:31PM EST100.007.907.407.900.00-365256.78%
W200515C001050002019-11-13 3:21PM EST105.006.606.206.600.00-222856.45%
W200515C001100002019-11-13 10:28AM EST110.006.125.105.600.00-585956.20%
W200515C001150002019-11-13 10:13AM EST115.005.174.304.600.00-7725255.92%
W200515C001200002019-11-14 9:55AM EST120.003.703.503.90-0.10-2.63%6333655.71%
W200515C001250002019-11-13 10:13AM EST125.003.202.953.400.00-5513556.14%
W200515C001300002019-11-05 2:21PM EST130.003.002.452.750.00-11055.69%
W200515C001350002019-11-13 3:47PM EST135.002.202.002.450.00-123656.02%
W200515C001400002019-11-13 12:45PM EST140.002.001.701.900.00-62855.47%
W200515C001450002019-11-06 2:02PM EST145.001.601.351.750.00-101155.86%
W200515C001500002019-11-04 11:32AM EST150.001.481.151.350.00-1554655.35%
W200515C001600002019-10-29 1:09PM EST160.003.600.801.000.00-151655.64%
W200515C001650002019-11-06 3:59PM EST165.000.850.650.850.00-101355.57%
W200515C001700002019-10-01 11:18AM EST170.003.800.201.050.00-11855.49%
W200515C001750002019-10-29 1:25PM EST175.002.500.051.100.00-12356.37%
W200515C001800002019-10-02 11:06AM EST180.002.200.351.250.00--361.52%
W200515C001850002019-10-03 8:30AM EST185.001.750.000.850.00-102256.69%
W200515C001950002019-10-10 1:56PM EST195.001.200.100.600.00--3557.86%
Putsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200515P000450002019-11-13 3:53PM EST45.001.101.001.250.00-5913264.36%
W200515P000550002019-11-05 3:17PM EST55.002.402.552.800.00-14061.62%
W200515P000600002019-11-14 2:10PM EST60.004.003.704.00+0.25+6.67%1074660.60%
W200515P000650002019-10-31 11:38AM EST65.005.805.005.400.00-11858.96%
W200515P000700002019-11-13 9:57AM EST70.006.826.807.200.00-1016958.30%
W200515P000750002019-11-01 1:23PM EST75.009.008.909.500.00-154758.07%
W200515P000800002019-11-14 1:17PM EST80.0011.6011.2011.70+1.00+9.43%16556.65%
W200515P000850002019-11-04 9:55AM EST85.0013.3013.8014.400.00-39555.76%
W200515P000900002019-11-13 1:41PM EST90.0016.1016.9017.800.00-283856.24%
W200515P000950002019-11-11 1:57PM EST95.0020.7020.1020.800.00-123254.96%
W200515P001000002019-10-31 10:32AM EST100.0023.2123.6024.400.00-51954.59%
W200515P001050002019-11-13 12:17PM EST105.0026.3427.3027.900.00-2853.47%
W200515P001100002019-11-11 1:57PM EST110.0031.6330.8032.000.00-22552.30%
W200515P001150002019-11-05 11:38AM EST115.0033.9235.2036.800.00-26254.39%
W200515P001200002019-10-28 2:45PM EST120.0025.0039.1040.300.00-3250.82%
W200515P001250002019-11-11 1:57PM EST125.0044.1943.8044.800.00-13451.64%
W200515P001300002019-10-18 12:52PM EST130.0032.2048.1050.000.00-1153.02%
W200515P001500002019-10-29 9:29AM EST150.0052.4065.9069.500.00-1051.03%
W200515P001550002019-11-13 2:28PM EST155.0071.6371.6073.000.00-1256.57%
W200515P001600002019-11-14 11:46AM EST160.0078.0075.9078.40+0.30+0.39%2962.65%
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