UK markets closed

Wayfair Inc. (W)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
256.20-26.54 (-9.39%)
As of 3:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W201120C000200002020-09-24 9:43AM EDT20.00259.40243.10248.000.00-3101,021.97%
W201120C000225002020-08-11 9:31AM EDT22.50266.900.000.000.00--00.00%
W201120C000250002020-08-05 12:00PM EDT25.00272.30233.60238.400.00--2706.05%
W201120C000300002020-07-09 8:16PM EDT30.0024.80194.70197.500.00-330.00%
W201120C000400002020-10-21 3:14PM EDT40.00233.20217.50222.000.00-126505.76%
W201120C000450002020-07-09 8:16PM EDT45.0049.28179.80182.700.00-130.00%
W201120C000500002020-08-03 3:00PM EDT50.00238.00248.20252.800.00-1121,536.52%
W201120C000550002020-07-09 8:16PM EDT55.0098.80170.70173.400.00-360.00%
W201120C000600002020-07-31 12:27PM EDT60.00205.95249.60253.500.00-41031,642.09%
W201120C000650002020-07-31 3:54PM EDT65.00201.58244.20248.500.00-111,392.09%
W201120C000700002020-07-09 8:16PM EDT70.00106.40156.80159.800.00-1140.00%
W201120C000750002020-09-29 3:51PM EDT75.00221.00182.50187.400.00-215340.53%
W201120C000800002020-07-09 8:16PM EDT80.0094.00146.30149.300.00-1110.00%
W201120C000850002020-07-09 8:16PM EDT85.00107.15142.10145.800.00-1570.00%
W201120C000900002020-07-01 12:08PM EDT90.00122.00175.10179.500.00-2103403.66%
W201120C000950002020-07-17 11:16AM EDT95.00129.20213.00217.500.00-12864.33%
W201120C001000002020-09-29 3:36PM EDT100.00198.80157.60161.700.00-1145261.57%
W201120C001050002020-08-03 11:11AM EDT105.00208.97193.50198.200.00-39681.62%
W201120C001100002020-07-09 8:16PM EDT110.0080.31118.80122.300.00-140.00%
W201120C001150002020-09-22 11:50AM EDT115.00178.800.000.000.00-100.00%
W201120C001200002020-09-04 1:09PM EDT120.00138.70183.40188.000.00-2501,084638.50%
W201120C001250002020-10-19 9:42AM EDT125.00179.00133.00137.300.00-142213.97%
W201120C001300002020-07-01 2:58PM EDT130.0099.21137.90141.900.00-117304.42%
W201120C001350002020-10-29 2:02PM EDT135.00119.50123.70125.80-9.00-7.00%3039189.18%
W201120C001400002020-07-31 1:34PM EDT140.00127.88170.10174.500.00-126589.89%
W201120C001450002020-09-24 9:34AM EDT145.00133.80118.50123.400.00-134234.13%
W201120C001500002020-08-14 9:31AM EDT150.00165.35103.70108.300.00-124143.31%
W201120C001550002020-10-28 10:26AM EDT155.00122.50103.90107.700.00-147166.67%
W201120C001600002020-10-22 1:33PM EDT160.00107.1598.90102.800.00-164158.84%
W201120C001650002020-10-13 9:53AM EDT165.00133.800.000.000.00-2290.00%
W201120C001700002020-10-22 1:06PM EDT170.0099.0089.2093.300.00-2132146.47%
W201120C001750002020-09-04 11:05AM EDT175.0080.81131.30135.500.00-3054426.49%
W201120C001800002020-10-21 3:43PM EDT180.0095.0080.0084.200.00-366137.84%
W201120C001850002020-10-21 3:14PM EDT185.0090.5075.8079.300.00-1111133.44%
W201120C001900002020-10-26 9:40AM EDT190.0086.5071.5075.000.00-2160130.59%
W201120C001950002020-10-29 12:27PM EDT195.0068.1467.6069.60-5.20-7.09%130125.09%
W201120C002000002020-10-29 1:23PM EDT200.0062.9062.4065.90-12.89-17.01%1181120.75%
W201120C002100002020-10-28 2:18PM EDT210.0074.7054.3057.40+0.70+0.95%338114.76%
W201120C002200002020-10-29 3:05PM EDT220.0048.0047.2049.20-20.00-29.41%4176110.52%
W201120C002300002020-10-29 10:33AM EDT230.0046.0040.4042.30-6.00-11.54%13143108.01%
W201120C002400002020-10-29 9:41AM EDT240.0038.5034.9036.50-9.90-20.45%3137108.34%
W201120C002500002020-10-29 3:11PM EDT250.0029.4029.2030.10-17.80-37.71%92912104.59%
W201120C002600002020-10-29 3:16PM EDT260.0023.3024.0024.80-16.70-41.75%82800101.86%
W201120C002650002020-10-29 1:05PM EDT265.0018.9421.6022.60-16.86-47.09%1933100.92%
W201120C002700002020-10-29 2:20PM EDT270.0018.3019.6020.60-16.00-46.65%104335100.59%
W201120C002750002020-10-29 2:44PM EDT275.0016.3017.6018.60-14.82-47.62%167499.72%
W201120C002775002020-10-29 2:44PM EDT277.5015.3516.5017.70-13.65-47.07%13399.07%
W201120C002800002020-10-29 2:35PM EDT280.0015.0015.6016.60-14.00-48.28%4769998.28%
W201120C002825002020-10-28 3:45PM EDT282.5016.9914.9015.90-10.41-37.99%22398.57%
W201120C002850002020-10-29 10:28AM EDT285.0012.8513.8015.10-13.36-50.97%82097.71%
W201120C002875002020-10-27 3:16PM EDT287.5011.3613.1014.30-6.64-36.89%5697.53%
W201120C002900002020-10-29 1:20PM EDT290.0010.6112.2013.40-13.74-56.43%2024596.59%
W201120C002925002020-10-28 3:40PM EDT292.5023.0912.0012.500.00-61097.00%
W201120C002950002020-10-29 12:07PM EDT295.009.9511.3012.20-9.25-48.18%53397.50%
W201120C002975002020-10-28 11:50AM EDT297.5019.4010.3011.50+1.50+8.38%22496.37%
W201120C003000002020-10-29 2:45PM EDT300.009.4310.1010.80-10.57-52.85%1093,56696.88%
W201120C003025002020-10-27 3:16PM EDT302.5013.109.4010.200.00-41196.36%
W201120C003050002020-10-29 1:55PM EDT305.007.359.009.70-10.85-59.62%33496.66%
W201120C003075002020-10-27 3:13PM EDT307.5011.708.609.200.00-43996.84%
W201120C003100002020-10-29 3:23PM EDT310.008.008.008.60-8.85-52.52%23260896.20%
W201120C003125002020-10-29 3:07PM EDT312.507.597.508.20-2.91-27.71%61296.16%
W201120C003150002020-10-28 11:05AM EDT315.007.307.107.80-5.70-43.85%23096.27%
W201120C003175002020-10-29 3:22PM EDT317.507.006.707.40-7.50-51.72%61096.28%
W201120C003200002020-10-29 2:28PM EDT320.005.606.307.00-8.18-59.36%1830796.18%
W201120C003225002020-10-29 10:49AM EDT322.504.806.006.50-7.70-61.60%71995.97%
W201120C003250002020-10-29 1:43PM EDT325.004.405.706.30-4.06-47.99%85596.51%
W201120C003300002020-10-29 2:21PM EDT330.004.405.105.60-6.93-61.17%3276296.46%
W201120C003350002020-10-29 3:26PM EDT335.004.804.605.00-5.39-52.89%81496.63%
W201120C003400002020-10-29 1:44PM EDT340.003.103.904.50-4.30-58.11%2736296.11%
W201120C003500002020-10-29 2:45PM EDT350.002.853.203.60-4.57-61.59%581,83596.72%
W201120C003600002020-10-29 1:23PM EDT360.002.402.452.95-3.55-59.66%2333396.86%
W201120C003700002020-10-29 3:11PM EDT370.002.351.952.35-2.62-52.72%4356697.12%
W201120C003800002020-10-29 3:11PM EDT380.001.551.651.95-2.47-61.44%2336598.41%
W201120C003900002020-10-28 1:00PM EDT390.001.801.351.60-0.55-23.40%37299.19%
W201120C004000002020-10-29 3:20PM EDT400.001.151.151.25-1.50-56.60%2901,02099.78%
W201120C004100002020-10-29 2:15PM EDT410.000.900.151.90-1.48-62.18%2124101.17%
W201120C004200002020-10-26 9:51AM EDT420.000.850.001.450.00-410299.37%
W201120C004300002020-10-23 9:36AM EDT430.000.600.001.000.00-39797.51%
W201120C004400002020-10-26 1:04PM EDT440.000.500.001.100.00-126102.44%
W201120C004500002020-10-29 2:24PM EDT450.000.450.201.00-0.55-55.00%9284107.28%
W201120C004600002020-10-22 12:04PM EDT460.000.600.000.850.00-10138105.37%
W201120C004700002020-10-29 12:17PM EDT470.000.500.000.750.00-213106.74%
W201120C004800002020-10-29 10:03AM EDT480.000.050.050.65-0.35-87.50%253108.79%
W201120C004900002020-10-02 9:44AM EDT490.000.750.000.600.00-117109.67%
W201120C005000002020-10-29 10:41AM EDT500.000.320.050.55-0.03-8.57%2263112.50%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W201120P000125002020-09-15 3:15PM EDT12.500.010.000.100.00-11,696437.50%
W201120P000150002020-08-05 9:36AM EDT15.000.050.000.100.00-1587409.38%
W201120P000175002020-08-03 10:40AM EDT17.500.150.000.250.00-120426.56%
W201120P000200002020-09-01 9:33AM EDT20.000.050.000.150.00-1585382.03%
W201120P000225002020-08-25 10:50AM EDT22.500.150.000.500.00-890418.75%
W201120P000250002020-09-09 10:33AM EDT25.000.050.000.050.00-6212312.50%
W201120P000300002020-09-01 3:34PM EDT30.000.100.000.150.00-5267318.75%
W201120P000350002020-09-21 11:48AM EDT35.000.050.000.000.00-84050.00%
W201120P000400002020-10-26 2:02PM EDT40.000.050.000.100.00-1179264.84%
W201120P000450002020-09-04 11:42AM EDT45.000.200.000.100.00-325248.44%
W201120P000500002020-09-29 2:00PM EDT50.000.110.000.050.00-11148218.75%
W201120P000550002020-10-02 11:51AM EDT55.000.010.000.250.00-1152241.80%
W201120P000600002020-10-27 1:52PM EDT60.000.150.000.250.00-11,005228.52%
W201120P000650002020-10-26 1:38PM EDT65.000.050.000.050.00-2158184.38%
W201120P000700002020-10-19 11:30AM EDT70.000.050.000.100.00-4199185.94%
W201120P000750002020-10-16 11:59AM EDT75.000.050.000.000.00-110950.00%
W201120P000800002020-10-02 2:09PM EDT80.000.100.000.250.00-2105184.38%
W201120P000850002020-10-07 1:02PM EDT85.000.100.000.150.00-120165.63%
W201120P000900002020-10-27 10:06AM EDT90.000.090.050.250.00-1543170.31%
W201120P000950002020-10-12 10:19AM EDT95.000.050.000.000.00-134250.00%
W201120P001000002020-10-29 9:59AM EDT100.000.150.000.15+0.02+15.38%1767142.58%
W201120P001050002020-10-19 10:31AM EDT105.000.100.000.350.00-1144149.22%
W201120P001100002020-10-29 3:18PM EDT110.000.180.150.20+0.03+20.00%36207141.99%
W201120P001150002020-10-28 2:55PM EDT115.000.150.000.250.00-15155129.69%
W201120P001200002020-10-28 2:42PM EDT120.000.150.000.500.00-5390134.47%
W201120P001250002020-10-28 1:33PM EDT125.000.200.000.300.00-230327119.73%
W201120P001300002020-10-26 12:48PM EDT130.000.250.000.800.00-5147129.79%
W201120P001350002020-10-01 11:58AM EDT135.000.200.200.900.00-30306129.54%
W201120P001400002020-10-21 11:10AM EDT140.000.300.001.050.00-1118122.07%
W201120P001450002020-10-29 2:19PM EDT145.000.470.300.60+0.11+30.56%2982,534112.89%
W201120P001500002020-10-27 2:24PM EDT150.000.600.400.950.00-2248114.36%
W201120P001550002020-10-01 2:27PM EDT155.000.920.101.750.00-166114.55%
W201120P001600002020-10-26 3:29PM EDT160.001.000.101.700.00-2202107.76%
W201120P001650002020-10-29 1:07PM EDT165.000.751.002.00-0.34-31.19%3209112.87%
W201120P001700002020-10-26 9:53AM EDT170.001.220.651.900.00-55327102.78%
W201120P001750002020-10-29 12:17PM EDT175.001.801.602.05+0.50+38.46%6160104.86%
W201120P001800002020-10-29 2:25PM EDT180.002.152.052.40+0.10+4.88%24336103.49%
W201120P001850002020-10-29 9:50AM EDT185.002.002.252.95+0.25+14.29%2662101.17%
W201120P001900002020-10-29 1:20PM EDT190.002.653.103.50+0.73+38.02%12177101.39%
W201120P001950002020-10-29 10:48AM EDT195.002.603.704.10+0.15+6.12%114099.78%
W201120P002000002020-10-29 3:18PM EDT200.004.504.504.90+1.60+55.17%1938399.04%
W201120P002100002020-10-29 3:20PM EDT210.006.506.306.70+2.30+54.76%719696.62%
W201120P002200002020-10-29 2:50PM EDT220.008.838.609.10+2.63+42.42%2233594.60%
W201120P002300002020-10-29 2:27PM EDT230.0012.3011.6012.30+4.65+60.78%3119193.48%
W201120P002400002020-10-29 2:20PM EDT240.0016.1715.0015.90+6.07+60.10%959091.33%
W201120P002500002020-10-29 2:20PM EDT250.0020.6119.5020.20+7.51+57.33%451,29190.22%
W201120P002600002020-10-29 2:57PM EDT260.0025.0024.2025.40+8.50+51.52%2856488.59%
W201120P002650002020-10-28 2:57PM EDT265.0020.8027.0028.10+2.30+12.43%45787.87%
W201120P002700002020-10-29 1:55PM EDT270.0032.8529.9030.80+12.15+58.70%1238086.68%
W201120P002750002020-10-28 10:54AM EDT275.0024.5732.8034.000.00-26285.83%
W201120P002775002020-10-29 11:16AM EDT277.5029.8034.2035.60+4.60+18.25%13285.06%
W201120P002800002020-10-29 1:06PM EDT280.0037.1036.0037.50+11.50+44.92%1046985.56%
W201120P002825002020-10-29 1:01PM EDT282.5039.1037.7039.10+8.70+28.62%41785.08%
W201120P002850002020-10-29 12:43PM EDT285.0040.7039.3040.50+10.40+34.32%22383.81%
W201120P002875002020-10-27 2:09PM EDT287.5031.3041.2042.000.00-93083.20%
W201120P002900002020-10-29 11:15AM EDT290.0037.8042.7044.20+6.85+22.13%117583.08%
W201120P002925002020-10-28 11:43AM EDT292.5034.8044.5045.800.00-41782.14%
W201120P002950002020-10-28 9:39AM EDT295.0037.6846.4047.700.00-21081.93%
W201120P002975002020-10-26 3:38PM EDT297.5040.8048.1050.000.00-123382.04%
W201120P003000002020-10-29 2:20PM EDT300.0051.8050.3052.20+15.30+41.92%162,76882.98%
W201120P003025002020-10-21 10:13AM EDT302.5033.9052.3053.300.00-82080.59%
W201120P003050002020-10-28 10:18AM EDT305.0044.7054.0055.100.00-13578.93%
W201120P003075002020-10-27 12:39PM EDT307.5046.2056.4057.800.00-23781.34%
W201120P003100002020-10-23 2:02PM EDT310.0048.8157.8060.20-7.35-13.09%115480.16%
W201120P003125002020-10-19 2:56PM EDT312.5050.6360.2061.400.00-3878.15%
W201120P003150002020-10-20 12:32PM EDT315.0039.1061.9063.300.00-4475.79%
W201120P003175002020-10-20 12:29PM EDT317.5040.1064.4065.800.00-3477.67%
W201120P003200002020-10-19 3:02PM EDT320.0041.5066.5067.600.00-2013875.82%
W201120P003225002020-10-21 10:04AM EDT322.5057.4068.6070.90+9.30+19.33%-278.98%
W201120P003300002020-10-26 12:38PM EDT330.0060.4075.2077.30-5.90-8.90%116776.61%
W201120P003400002020-10-07 12:49PM EDT340.0060.3083.4086.300.00-14368.46%
W201120P003500002020-10-29 12:27PM EDT350.0092.3892.7094.70+4.88+5.58%116071.66%
W201120P003600002020-09-30 10:26AM EDT360.0070.50102.50104.900.00-14079.64%
W201120P003700002020-10-28 10:56AM EDT370.00100.90111.20114.30+5.50+5.77%13973.78%
W201120P003800002020-10-20 10:33AM EDT380.0087.60121.20123.300.00-2250.00%
W201120P003900002020-10-20 12:43PM EDT390.0096.60129.80133.400.00-3210.00%
W201120P004000002020-10-21 10:49AM EDT400.00116.58140.50143.300.00-1190.00%
W201120P004100002020-09-10 2:11PM EDT410.00146.30116.60119.000.00-1150.00%
W201120P004200002020-10-02 1:25PM EDT420.00121.79160.40163.400.00-1110.00%
W201120P004300002020-10-21 2:55PM EDT430.00155.40170.00172.700.00-8100.00%
W201120P004400002020-10-19 10:38AM EDT440.00138.70179.90182.800.00--10.00%
W201120P004500002020-10-06 12:38PM EDT450.00144.40190.00192.700.00-2110.00%
W201120P004600002020-10-06 12:38PM EDT460.00153.90198.90202.800.00--20.00%
W201120P004700002020-10-22 1:01PM EDT470.00205.00209.50212.600.00--10.00%
W201120P004800002020-10-06 12:38PM EDT480.00172.90219.60222.600.00--30.00%
W201120P004900002020-10-22 1:02PM EDT490.00224.30229.50232.300.00--30.00%
W201120P005000002020-10-21 3:14PM EDT500.00227.30238.50242.600.00--10.00%