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
W200515C000450002020-01-15 12:25PM EST45.0062.1059.8064.200.00-1074.51%
W200515C000500002020-01-13 1:46PM EST50.0051.1055.0059.400.00-3074.02%
W200515C000550002019-12-31 10:03AM EST55.0049.0050.3054.600.00-1072.07%
W200515C000600002020-01-13 10:24AM EST60.0039.3045.7049.900.00-1070.17%
W200515C000650002019-12-27 2:55PM EST65.0030.2041.2045.300.00-1068.09%
W200515C000700002020-01-17 1:19PM EST70.0038.3037.5041.00+10.90+39.78%19070.07%
W200515C000750002020-01-03 1:39PM EST75.0023.9033.9035.000.00-1063.09%
W200515C000800002020-01-17 11:07AM EST80.0029.9230.0031.20-0.48-1.58%20062.93%
W200515C000850002020-01-16 3:44PM EST85.0026.2026.3027.400.00-7061.72%
W200515C000900002020-01-16 2:21PM EST90.0023.6022.7023.900.00-1060.29%
W200515C000950002020-01-17 1:13PM EST95.0020.0019.7020.70-0.38-1.86%2059.80%
W200515C001000002020-01-17 12:29PM EST100.0016.9017.0017.70+0.12+0.72%29059.15%
W200515C001050002020-01-17 3:09PM EST105.0014.6714.3015.10-0.03-0.20%2058.14%
W200515C001100002020-01-17 1:24PM EST110.0012.4512.1013.20+0.45+3.75%10058.50%
W200515C001150002020-01-17 2:40PM EST115.0010.5010.3010.800.00-37057.53%
W200515C001200002020-01-17 12:21PM EST120.008.508.409.10-0.70-7.61%1056.77%
W200515C001250002020-01-16 10:27AM EST125.007.877.007.600.00-5056.51%
W200515C001300002020-01-16 2:49PM EST130.006.135.806.300.00-2056.21%
W200515C001350002020-01-15 11:50AM EST135.005.654.705.200.00-11055.75%
W200515C001400002020-01-17 12:19PM EST140.003.903.804.30-0.50-11.36%10055.43%
W200515C001450002020-01-15 12:32PM EST145.003.853.103.500.00-1055.15%
W200515C001500002020-01-16 10:27AM EST150.003.102.502.850.00-5054.87%
W200515C001550002019-12-06 10:36AM EST155.001.001.251.700.00-8051.10%
W200515C001600002020-01-13 3:32PM EST160.002.101.601.950.00-1054.68%
W200515C001650002020-01-17 12:08PM EST165.001.400.902.95-0.25-15.15%10058.74%
W200515C001700002020-01-10 10:40AM EST170.000.921.151.450.00-10055.86%
W200515C001750002019-12-20 2:31PM EST175.000.300.801.100.00-20054.49%
W200515C001800002020-01-08 9:33AM EST180.000.350.602.250.00-7062.00%
W200515C001850002020-01-17 3:38PM EST185.000.700.400.75+0.50+250.00%1053.61%
W200515C001950002019-10-10 1:56PM EST195.001.200.100.600.00--3553.03%
Putsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200515P000450002019-12-27 12:15PM EST45.000.400.000.450.00-1075.39%
W200515P000500002020-01-15 1:54PM EST50.000.650.001.000.00-31076.81%
W200515P000550002020-01-15 1:54PM EST55.000.880.550.850.00-32073.00%
W200515P000600002020-01-13 2:19PM EST60.001.650.401.400.00-11068.36%
W200515P000650002020-01-17 10:57AM EST65.001.301.002.30-0.15-10.34%2070.43%
W200515P000700002020-01-15 12:47PM EST70.002.051.601.850.00-1062.82%
W200515P000750002020-01-16 10:59AM EST75.002.822.302.600.00-1061.35%
W200515P000800002020-01-17 3:54PM EST80.003.503.203.70-0.41-10.49%8060.46%
W200515P000850002020-01-17 3:57PM EST85.004.704.404.80-0.53-10.13%6059.01%
W200515P000900002020-01-17 1:17PM EST90.006.415.806.40-2.89-31.08%37058.15%
W200515P000950002020-01-17 1:31PM EST95.008.257.608.20-0.35-4.07%10057.39%
W200515P001000002020-01-17 3:42PM EST100.0010.309.4010.20-0.65-5.94%9055.78%
W200515P001050002020-01-17 1:31PM EST105.0012.9012.2012.80-0.10-0.77%21056.41%
W200515P001100002020-01-16 12:15PM EST110.0016.1014.8015.500.00-10055.55%
W200515P001150002019-12-18 1:57PM EST115.0032.6517.8018.500.00-2055.00%
W200515P001200002020-01-14 10:19AM EST120.0025.9021.0021.800.00-1054.40%
W200515P001250002020-01-17 9:54AM EST125.0025.9037.6039.20-18.29-41.39%134110.85%
W200515P001300002020-01-17 10:42AM EST130.0029.7037.8038.70-15.40-34.15%948095.13%
W200515P001350002020-01-17 10:53PM EST135.0033.80--+33.80---0.00%
W200515P001400002019-12-16 12:02AM EST140.0051.1736.7037.900.00--055.68%
W200515P001500002019-10-29 9:29AM EST150.0052.4063.8068.200.00-10146.77%
W200515P001550002019-11-13 2:28PM EST155.0071.6363.8067.600.00-12128.76%
W200515P001600002019-11-14 11:46AM EST160.0078.0069.9071.700.00-29133.09%
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