UK Markets closed

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
309.68-3.02 (-0.97%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W201120C000200002020-07-09 5:01PM EDT20.00140.200.000.000.00-470.00%
W201120C000225002020-07-09 8:16PM EDT22.50169.08202.60205.000.00--50.00%
W201120C000300002020-07-09 8:16PM EDT30.0024.80194.70197.500.00-330.00%
W201120C000400002020-07-06 1:00PM EDT40.00186.25259.00263.500.00-100.00%
W201120C000450002020-07-09 8:16PM EDT45.0049.28179.80182.700.00-130.00%
W201120C000500002020-08-03 3:00PM EDT50.00238.00257.30262.000.00-112203.27%
W201120C000550002020-07-09 8:16PM EDT55.0098.80170.70173.400.00-360.00%
W201120C000600002020-07-31 12:27PM EDT60.00205.95247.50252.000.00-4113111.33%
W201120C000650002020-07-31 3:54PM EDT65.00201.58242.50247.000.00-11106.06%
W201120C000700002020-07-09 8:16PM EDT70.00106.40156.80159.800.00-1140.00%
W201120C000750002020-07-09 5:01PM EDT75.00107.150.000.000.00-2150.00%
W201120C000850002020-07-09 8:16PM EDT85.00107.15142.10145.800.00-1570.00%
W201120C000900002020-07-01 12:08PM EDT90.00122.00175.10179.500.00-21030.00%
W201120C000950002020-07-17 11:16AM EDT95.00129.20212.50217.200.00-1289.06%
W201120C001000002020-06-15 12:35PM EDT100.00104.25121.50125.300.00-3220.00%
W201120C001050002020-08-03 11:11AM EDT105.00179.00203.00207.400.00-1994.78%
W201120C001100002020-07-09 8:16PM EDT110.0080.31118.80122.300.00-140.00%
W201120C001150002020-07-20 1:14PM EDT115.00117.50193.00197.500.00-11388.48%
W201120C001200002020-08-05 3:14PM EDT120.00182.80188.10192.800.00-21,03388.96%
W201120C001250002020-07-14 2:07PM EDT125.00101.70183.50188.000.00-14390.19%
W201120C001300002020-07-01 2:58PM EDT130.0099.21137.90141.900.00-1170.00%
W201120C001350002020-08-07 1:41PM EDT135.00174.66174.00178.40+74.98+75.22%52788.67%
W201120C001400002020-07-31 1:34PM EDT140.00127.88169.10173.500.00-12686.23%
W201120C001450002020-07-31 2:16PM EDT145.00123.21164.50169.000.00-13586.99%
W201120C001500002020-07-31 3:30PM EDT150.00121.80160.00164.200.00-32486.36%
W201120C001550002020-07-31 3:30PM EDT155.00117.90155.30159.600.00-14785.47%
W201120C001600002020-07-22 12:42PM EDT160.0080.06150.90155.200.00-225785.94%
W201120C001650002020-07-21 10:26AM EDT165.0084.01146.30150.600.00-13284.84%
W201120C001700002020-08-07 12:46PM EDT170.00150.30141.90146.20+25.90+20.82%112984.61%
W201120C001750002020-07-06 9:33AM EDT175.0066.000.000.000.00-1660.00%
W201120C001800002020-08-03 2:34PM EDT180.00126.82133.30137.400.00-108883.77%
W201120C001850002020-08-05 10:13AM EDT185.00113.50129.10133.200.00-110683.60%
W201120C001900002020-08-06 3:24PM EDT190.00128.00124.90129.000.00-116083.17%
W201120C001950002020-08-05 1:58PM EDT195.00114.23121.00124.400.00-63082.35%
W201120C002000002020-08-07 1:36PM EDT200.00117.94116.80120.60+6.14+5.49%618782.18%
W201120C002100002020-08-03 3:32PM EDT210.00112.23108.90112.60+16.83+17.64%14681.33%
W201120C002200002020-08-06 3:25PM EDT220.00104.65101.60104.600.00-218080.54%
W201120C002300002020-08-07 10:46AM EDT230.00106.7594.4097.60+9.05+9.26%215180.33%
W201120C002400002020-08-05 3:46PM EDT240.0084.7087.4090.600.00-311979.62%
W201120C002500002020-08-06 3:40PM EDT250.0092.8081.0084.60+7.48+8.77%639379.87%
W201120C002600002020-08-07 11:00AM EDT260.0084.9274.7078.40+6.92+8.87%1062779.33%
W201120C002700002020-08-05 2:07PM EDT270.0065.8068.9072.600.00-126379.02%
W201120C002800002020-08-07 11:22AM EDT280.0070.9063.9067.20+7.13+11.18%27079.16%
W201120C002900002020-08-05 3:47PM EDT290.0055.0458.8062.000.00-1116578.82%
W201120C003100002020-08-07 2:16PM EDT310.0049.0049.6053.20-1.75-3.45%86778.71%
W201120C003300002020-08-07 1:10PM EDT330.0042.0041.3045.20-2.99-6.65%2427278.09%
W201120C003400002020-08-07 3:39PM EDT340.0040.6537.9041.80-1.12-2.68%38078.17%
W201120C003500002020-08-07 1:43PM EDT350.0036.1435.3038.60-2.86-7.33%537178.63%
W201120C003700002020-08-04 12:46PM EDT370.0025.6029.3033.000.00-8478.48%
W201120C003800002020-08-07 12:51PM EDT380.0031.5026.9030.60+1.77+5.95%3778.68%
W201120C003900002020-08-07 11:05AM EDT390.0029.9324.7027.50+4.93+19.72%102978.17%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W201120P000125002020-08-07 2:09PM EDT12.500.050.000.10+0.01+25.00%71,703215.63%
W201120P000150002020-08-05 9:35AM EDT15.000.050.000.000.00-158750.00%
W201120P000175002020-08-03 10:40AM EDT17.500.150.000.100.00-120191.41%
W201120P000225002020-08-05 1:11PM EDT22.500.100.000.150.00-292181.25%
W201120P000250002020-08-05 9:35AM EDT25.000.100.000.200.00-15218178.91%
W201120P000300002020-08-05 3:12PM EDT30.000.150.002.900.00-867240.77%
W201120P000350002020-07-10 2:18PM EDT35.000.450.002.950.00-141224.41%
W201120P000400002020-07-29 9:49AM EDT40.000.400.000.550.00-1148162.50%
W201120P000450002020-07-31 2:46PM EDT45.000.100.000.850.00-730162.11%
W201120P000500002020-08-07 10:45AM EDT50.000.480.202.00+0.08+20.00%697176.95%
W201120P000550002020-07-30 1:39PM EDT55.001.000.003.100.00-1148178.03%
W201120P000600002020-07-24 3:48PM EDT60.001.050.003.100.00-11,016169.07%
W201120P000650002020-08-05 11:57AM EDT65.000.650.053.100.00-251161.38%
W201120P000700002020-08-07 9:33AM EDT70.000.350.301.50-0.06-14.63%3170139.80%
W201120P000750002020-08-06 10:50AM EDT75.000.370.251.750.00-70109135.79%
W201120P000850002020-08-07 10:36AM EDT85.000.400.003.40-1.00-71.43%222136.33%
W201120P000900002020-08-05 1:50PM EDT90.000.800.003.500.00-2517131.32%
W201120P000950002020-07-29 10:41AM EDT95.002.980.102.750.00-1342121.24%
W201120P001000002020-08-07 11:41AM EDT100.000.900.401.50+0.20+28.57%4607108.45%
W201120P001050002020-07-31 9:32AM EDT105.002.600.002.000.00-10140104.96%
W201120P001100002020-08-06 12:08PM EDT110.001.000.603.100.00-61201112.50%
W201120P001200002020-08-05 11:07AM EDT120.001.600.002.250.00-212694.78%
W201120P001250002020-08-04 3:43PM EDT125.002.950.052.300.00-16991.72%
W201120P001300002020-08-06 3:37PM EDT130.001.400.102.50-1.15-45.10%517889.72%
W201120P001350002020-08-07 1:59PM EDT135.002.051.354.00-0.12-5.53%118499.45%
W201120P001400002020-08-06 10:13AM EDT140.002.231.253.000.00-111591.04%
W201120P001450002020-08-07 1:39PM EDT145.002.102.203.10-0.58-21.64%92,05291.70%
W201120P001500002020-08-07 2:53PM EDT150.003.001.303.50+0.05+1.69%120486.24%
W201120P001600002020-08-07 9:53AM EDT160.004.502.504.40-1.95-30.23%216586.45%
W201120P001700002020-08-07 12:20PM EDT170.004.042.955.30-0.96-19.20%115483.37%
W201120P001800002020-08-07 2:45PM EDT180.006.304.206.90+0.50+8.62%1732383.28%
W201120P001850002020-08-04 11:37AM EDT185.006.906.207.400.00-228884.90%
W201120P001900002020-08-06 3:21PM EDT190.007.286.508.100.00-114083.30%
W201120P001950002020-08-07 1:13PM EDT195.008.507.909.10-2.25-20.93%45683.99%
W201120P002000002020-08-07 3:11PM EDT200.009.808.1010.00+0.60+6.52%1427582.29%
W201120P002100002020-08-07 1:13PM EDT210.0012.109.5012.40+0.80+7.08%45681.01%
W201120P002200002020-08-07 3:37PM EDT220.0014.0012.5015.80+0.70+5.26%715382.38%
W201120P002300002020-08-06 10:48AM EDT230.0016.1014.6018.600.00-437080.99%
W201120P002400002020-08-07 3:34PM EDT240.0020.2017.8021.30+0.60+3.06%2212280.12%
W201120P002500002020-08-07 11:56AM EDT250.0022.5021.2024.90+0.80+3.69%166179.75%
W201120P002600002020-08-06 3:25PM EDT260.0025.1024.7029.00-1.20-4.56%310979.31%
W201120P002700002020-08-07 11:04AM EDT270.0027.3029.3033.20-1.70-5.86%94579.35%
W201120P002800002020-08-07 2:56PM EDT280.0037.3533.9037.60+2.95+8.58%32878.97%
W201120P003000002020-08-06 2:56PM EDT300.0044.2144.1047.800.00-141478.60%
W201120P003100002020-08-07 10:20AM EDT310.0047.8049.9053.60-4.40-8.43%21078.77%
W201120P003200002020-08-06 2:35PM EDT320.0059.3055.7059.40+2.90+5.14%4578.49%
W201120P003500002020-08-07 12:08PM EDT350.0073.0075.5079.00-9.20-11.19%4178.62%
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