UK Markets open in 5 hrs 8 mins

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
298.00-11.68 (-3.77%)
At close: 4:00PM EDT

296.00 -2.00 (-0.67%)
After hours: 7:27PM EDT

In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200821C000125002020-08-06 10:36AM EDT12.50299.20284.30288.000.00-10915.23%
W200821C000150002020-07-09 8:16PM EDT15.00114.80210.00212.700.00-1000.00%
W200821C000175002020-07-27 9:33AM EDT17.50208.80279.20283.000.00--2793.75%
W200821C000200002020-07-09 5:01PM EDT20.00150.570.000.000.00-200.00%
W200821C000250002020-07-09 8:16PM EDT25.00141.10200.00202.400.00-330.00%
W200821C000300002020-07-09 8:16PM EDT30.00134.51194.90197.400.00-1840.00%
W200821C000350002020-07-13 2:03PM EDT35.00189.00261.10263.400.00-218553.13%
W200821C000450002020-08-03 12:24PM EDT45.00237.30251.90255.600.00-4104533.59%
W200821C000500002020-08-05 1:42PM EDT50.00250.00245.90250.500.00-218420.31%
W200821C000550002020-07-09 8:16PM EDT55.00119.47169.90172.100.00-101480.00%
W200821C000600002020-07-08 11:55AM EDT60.00161.00260.20264.800.00-8791,163.18%
W200821C000650002020-08-05 10:44AM EDT65.00227.80230.80235.500.00-374347.27%
W200821C000700002020-07-20 1:04PM EDT70.00156.75225.90230.500.00-20340342.19%
W200821C000750002020-08-05 10:44AM EDT75.00217.80221.30225.600.00-4229362.30%
W200821C000800002020-08-06 10:38AM EDT80.00230.80215.90220.500.00-57114311.33%
W200821C000850002020-08-10 2:00PM EDT85.00216.50210.90215.50+9.80+4.74%4191297.66%
W200821C000900002020-08-05 10:04AM EDT90.00202.70206.10210.500.00-279299.41%
W200821C000950002020-08-05 3:00PM EDT95.00207.73200.80205.500.00-3119263.28%
W200821C001000002020-08-10 11:41AM EDT100.00197.76196.10200.50-4.94-2.44%185274.22%
W200821C001050002020-08-10 11:41AM EDT105.00192.75192.00195.60+11.75+6.49%1607302.73%
W200821C001100002020-08-04 2:44PM EDT110.00175.10187.10190.600.00-44102292.97%
W200821C001200002020-08-06 1:49PM EDT120.00190.69176.90180.600.00-1203263.97%
W200821C001300002020-08-06 1:59PM EDT130.00182.15166.40170.600.00-1212227.83%
W200821C001400002020-08-07 3:48PM EDT140.00169.41156.90160.600.00-1245222.85%
W200821C001450002020-07-28 12:00PM EDT145.0085.88151.30155.600.00-1316197.17%
W200821C001500002020-08-10 11:12AM EDT150.00144.11147.00150.30-7.89-5.19%3284199.71%
W200821C001550002020-08-10 11:16AM EDT155.00141.32142.00145.60-13.23-8.56%1245197.85%
W200821C001600002020-08-10 9:30AM EDT160.00150.92136.90140.60+48.61+47.51%164187.21%
W200821C001700002020-08-07 11:45AM EDT170.00151.98126.70130.600.00-5331166.89%
W200821C001750002020-08-05 11:28AM EDT175.00122.00121.90125.600.00-421163.18%
W200821C001800002020-08-07 9:47AM EDT180.00132.78117.00120.600.00-5127157.37%
W200821C001850002020-08-10 11:38AM EDT185.00112.60112.20115.60+3.11+2.84%1257153.13%
W200821C001900002020-08-10 9:42AM EDT190.00119.56107.20110.60+1.70+1.44%61,155145.70%
W200821C001950002020-08-10 9:33AM EDT195.00116.35102.10105.60+5.35+4.82%5768137.01%
W200821C002000002020-08-10 3:54PM EDT200.0098.5096.00100.30-9.00-8.37%2238099.41%
W200821C002050002020-08-05 10:14AM EDT205.0083.8091.8095.600.00-47118.80%
W200821C002075002020-07-28 10:07AM EDT207.5031.2089.0093.200.00-12112.40%
W200821C002100002020-08-10 3:54PM EDT210.0088.5587.3090.10-2.73-2.99%161461112.21%
W200821C002150002020-08-05 11:02AM EDT215.0080.0081.1085.800.00-153497.90%
W200821C002175002020-08-05 11:06AM EDT217.5076.1078.7083.400.00-42898.24%
W200821C002200002020-08-10 11:30AM EDT220.0080.8076.9080.80-6.20-7.13%4071,097103.22%
W200821C002250002020-08-07 12:51PM EDT225.0090.0072.2075.800.00-9113100.05%
W200821C002275002020-08-05 11:49AM EDT227.5070.8069.9073.400.00-12599.71%
W200821C002300002020-08-10 3:46PM EDT230.0068.6066.9070.60-14.90-17.84%536188.28%
W200821C002325002020-08-05 9:47AM EDT232.5053.8965.2068.600.00-21897.41%
W200821C002350002020-08-10 10:52AM EDT235.0056.3062.8066.20-24.48-30.30%32595.61%
W200821C002375002020-08-06 12:22PM EDT237.5071.1660.5063.800.00-11994.41%
W200821C002400002020-08-10 3:46PM EDT240.0059.0058.1061.40-3.00-4.84%524592.36%
W200821C002425002020-08-05 12:18PM EDT242.5056.3055.1058.400.00-32981.84%
W200821C002450002020-08-10 2:25PM EDT245.0056.3353.1056.60-20.67-26.84%313186.77%
W200821C002475002020-08-10 10:59AM EDT247.5045.3051.0054.40+0.30+0.67%11087.43%
W200821C002500002020-08-07 3:59PM EDT250.0044.3048.7051.50-16.70-27.38%184682.79%
W200821C002600002020-08-10 10:52AM EDT260.0035.8940.6043.50-15.81-30.58%544685.89%
W200821C002700002020-08-10 12:10PM EDT270.0033.7932.6034.10-6.21-15.52%121,01678.86%
W200821C002800002020-08-10 1:21PM EDT280.0026.6025.2026.90-7.60-22.22%142,90677.05%
W200821C002850002020-08-10 11:21AM EDT285.0023.6021.9023.30+23.60-101075.48%
W200821C002900002020-08-10 1:54PM EDT290.0022.0019.0020.80-3.80-14.73%1,43060876.55%
W200821C002925002020-08-10 11:15AM EDT292.5016.4017.6019.40+16.40-4076.33%
W200821C002950002020-08-10 2:56PM EDT295.0017.2016.1018.10-3.80-18.10%1331875.80%
W200821C002975002020-08-10 3:33PM EDT297.5015.0015.1016.80-5.60-27.18%44676.18%
W200821C003000002020-08-10 3:59PM EDT300.0014.4013.1014.80-4.59-24.17%9328172.14%
W200821C003025002020-08-10 3:27PM EDT302.5012.7012.8013.80-4.71-27.05%13374.33%
W200821C003100002020-08-10 3:39PM EDT310.009.9310.0010.70-6.18-38.36%6372074.26%
W200821C003125002020-08-10 3:55PM EDT312.509.568.3010.70-4.54-32.20%471274.31%
W200821C003150002020-08-10 3:44PM EDT315.008.807.609.90-4.60-34.33%751974.59%
W200821C003175002020-08-10 1:00PM EDT317.508.856.809.20-3.45-28.05%122274.59%
W200821C003200002020-08-10 2:50PM EDT320.006.406.308.50-5.21-44.88%3920775.13%
W200821C003225002020-08-10 3:44PM EDT322.506.455.707.90-2.70-29.51%111875.42%
W200821C003250002020-08-10 3:27PM EDT325.006.055.807.20-1.95-24.37%211277.19%
W200821C003300002020-08-10 3:58PM EDT330.005.104.905.80-3.61-41.45%25015876.88%
W200821C003400002020-08-10 3:27PM EDT340.003.603.104.70-3.08-46.11%2115578.96%
W200821C003500002020-08-10 3:57PM EDT350.002.452.402.65-2.35-48.96%4320378.13%
W200821C003600002020-08-10 1:39PM EDT360.002.321.702.20-1.08-31.76%810381.49%
W200821C003900002020-08-10 2:45PM EDT390.000.850.451.00-0.45-34.62%58686.08%
W200821C004100002020-08-10 1:08PM EDT410.000.700.052.90-0.75-51.72%611112.74%
W200821C004200002020-08-10 3:29PM EDT420.000.400.050.50-0.25-38.46%416590.14%
W200821C004500002020-08-07 10:21AM EDT450.001.250.001.300.00-11119.04%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200821P000125002020-07-31 9:32AM EDT12.500.050.000.050.00-7182615.63%
W200821P000150002020-07-20 11:37AM EDT15.000.050.000.050.00-139578.13%
W200821P000175002020-07-21 2:18PM EDT17.500.020.000.100.00-952584.38%
W200821P000200002020-07-20 12:14PM EDT20.000.010.000.050.00-8772518.75%
W200821P000225002020-07-20 10:46AM EDT22.500.050.000.050.00-10455496.88%
W200821P000250002020-07-28 12:38PM EDT25.000.010.000.050.00-121,001475.00%
W200821P000300002020-07-29 9:32AM EDT30.000.050.000.050.00-2892440.63%
W200821P000350002020-07-14 2:05PM EDT35.000.280.000.050.00-47389409.38%
W200821P000400002020-07-22 3:57PM EDT40.000.150.000.050.00-31562384.38%
W200821P000450002020-08-07 2:37PM EDT45.000.050.000.300.00-3667430.47%
W200821P000500002020-08-05 12:12PM EDT50.000.040.000.050.00-2744340.63%
W200821P000550002020-07-27 10:34AM EDT55.000.190.001.650.00-6816483.79%
W200821P000600002020-08-05 3:14PM EDT60.000.030.000.050.00-6831306.25%
W200821P000650002020-07-31 9:54AM EDT65.000.070.002.150.00-2482455.86%
W200821P000700002020-08-10 3:45PM EDT70.000.040.000.05+0.01+33.33%10604278.13%
W200821P000750002020-08-07 1:50PM EDT75.000.050.000.050.00-12,226264.06%
W200821P000800002020-08-10 9:52AM EDT80.000.030.000.10-0.07-70.00%5902268.75%
W200821P000850002020-08-03 9:47AM EDT85.000.100.000.350.00-1499292.97%
W200821P000900002020-08-05 10:31AM EDT90.000.050.001.550.00-1255342.87%
W200821P000950002020-08-05 10:45AM EDT95.000.050.000.050.00-1310220.31%
W200821P001000002020-08-07 3:09PM EDT100.000.080.000.05-0.02-20.00%13,771210.94%
W200821P001050002020-08-05 12:28PM EDT105.000.050.000.200.00-1492230.47%
W200821P001100002020-08-07 1:03PM EDT110.000.100.000.050.00-121,005192.97%
W200821P001150002020-08-10 3:32PM EDT115.000.050.000.200.00-5439211.33%
W200821P001200002020-08-10 10:08AM EDT120.000.020.000.05-0.03-60.00%11,559176.56%
W200821P001250002020-08-05 9:49AM EDT125.000.100.000.100.00-11234180.47%
W200821P001300002020-08-10 3:00PM EDT130.000.020.000.05-0.06-75.00%1700162.50%
W200821P001350002020-08-10 1:52PM EDT135.000.050.000.60-0.68-93.15%4752203.13%
W200821P001400002020-08-10 11:47AM EDT140.000.050.050.10-0.03-37.50%3378164.84%
W200821P001450002020-08-06 10:45AM EDT145.000.250.002.150.00-4495227.05%
W200821P001500002020-08-10 11:16AM EDT150.000.050.000.25-0.12-70.59%2413159.77%
W200821P001550002020-08-06 3:33PM EDT155.001.800.002.150.00-656208.30%
W200821P001600002020-08-10 1:23PM EDT160.000.050.000.30-0.95-95.00%31,234148.83%
W200821P001700002020-08-06 12:54PM EDT170.000.180.000.50-0.02-10.00%12,217144.73%
W200821P001750002020-08-07 3:53PM EDT175.001.110.003.200.00-1366188.13%
W200821P001850002020-08-07 3:53PM EDT185.001.160.001.500.00-18227148.24%
W200821P001900002020-08-10 10:29AM EDT190.000.310.000.85+0.07+29.17%1903128.37%
W200821P001950002020-08-10 10:44AM EDT195.000.100.053.30-0.02-16.67%2595156.88%
W200821P001975002020-08-04 11:49AM EDT197.501.380.002.300.00-124141.46%
W200821P002000002020-08-10 1:47PM EDT200.000.300.050.30-0.12-28.57%11511101.56%
W200821P002025002020-07-30 1:46PM EDT202.506.000.002.250.00-34133.59%
W200821P002050002020-08-10 12:30PM EDT205.000.400.001.40+0.05+14.29%143118.80%
W200821P002075002020-08-10 10:53AM EDT207.500.200.001.55-1.35-87.10%19117.68%
W200821P002100002020-08-10 2:54PM EDT210.000.250.000.95-0.15-37.50%1334104.93%
W200821P002125002020-08-03 11:46AM EDT212.504.100.002.400.00-15121.09%
W200821P002150002020-08-10 9:56AM EDT215.000.300.000.85-0.05-14.29%38497.02%
W200821P002175002020-08-05 10:19AM EDT217.500.750.000.900.00-33694.92%
W200821P002200002020-08-10 2:54PM EDT220.000.300.100.55+0.05+20.00%1864587.21%
W200821P002225002020-08-06 2:35PM EDT222.500.510.002.550.00-144108.79%
W200821P002275002020-08-10 11:21AM EDT227.500.550.252.75-0.58-51.33%351105.86%
W200821P002300002020-08-10 11:19AM EDT230.000.580.451.00+0.33+132.00%628287.70%
W200821P002350002020-08-10 3:29PM EDT235.000.910.651.35+0.31+51.67%13516187.21%
W200821P002375002020-08-10 10:49AM EDT237.500.960.001.40+0.24+33.33%21278.08%
W200821P002400002020-08-10 2:36PM EDT240.001.160.852.15+0.36+45.00%17347588.87%
W200821P002425002020-08-10 2:49PM EDT242.501.301.101.50+0.63+94.03%243782.62%
W200821P002450002020-08-10 1:32PM EDT245.001.201.052.50+0.70+140.00%30018185.84%
W200821P002475002020-08-10 10:34AM EDT247.501.351.502.70+0.15+12.50%25786.30%
W200821P002500002020-08-10 3:29PM EDT250.002.001.602.00+0.80+66.67%2331,35079.32%
W200821P002600002020-08-10 3:40PM EDT260.003.103.104.20+1.00+47.62%41035282.69%
W200821P002800002020-08-10 2:24PM EDT280.008.007.208.00+2.50+45.45%20972574.54%
W200821P002850002020-08-10 3:44PM EDT285.009.308.1011.80+2.64+39.64%571177.32%
W200821P002875002020-08-10 3:44PM EDT287.5011.009.5011.50+3.20+41.03%28474.91%
W200821P002900002020-08-10 3:44PM EDT290.0010.7011.0011.80+2.30+27.38%47212774.04%
W200821P002925002020-08-10 1:47PM EDT292.5011.1011.9013.80+0.60+5.71%8475.59%
W200821P002975002020-08-10 2:55PM EDT297.5014.9514.4016.30+1.89+14.47%74375.70%
W200821P003000002020-08-10 3:59PM EDT300.0016.5815.7018.50+4.58+38.17%18315477.71%
W200821P003025002020-08-10 2:57PM EDT302.5017.3017.1018.00+1.10+6.79%71173.12%
W200821P003050002020-08-10 1:39PM EDT305.0016.3018.2020.20+1.50+10.14%51174.04%
W200821P003100002020-08-10 3:44PM EDT310.0022.7021.5023.80+5.00+28.25%14421675.76%
W200821P003125002020-08-07 3:45PM EDT312.5017.9022.5025.500.00-3174.32%
W200821P003150002020-08-10 9:50AM EDT315.0021.9724.2027.90+0.77+3.63%1376.14%
W200821P003175002020-08-07 1:23PM EDT317.5023.5026.6029.000.00-6476.18%
W200821P003225002020-08-07 12:16PM EDT322.5018.7730.0032.900.00-331076.26%
W200821P003250002020-08-10 9:54AM EDT325.0034.1032.4034.70+8.20+31.66%1577.48%
W200821P003300002020-08-10 11:38AM EDT330.0037.0036.4038.40+3.00+8.82%21377.20%
W200821P003400002020-08-10 11:17AM EDT340.0046.6844.6047.10+12.58+36.89%102178.60%
W200821P003500002020-08-07 2:07PM EDT350.0047.7053.8056.000.00-51081.43%
W200821P003600002020-08-10 9:55AM EDT360.0064.6062.7066.00+14.27+28.35%2385.64%
W200821P003700002020-08-07 12:53PM EDT370.0060.2071.6075.400.00-1184.42%
W200821P003800002020-08-07 2:07PM EDT380.0075.2081.3085.200.00-1288.53%
W200821P004700002020-08-10 9:54AM EDT470.00175.60170.50174.40+175.60-3-122.36%
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