W - Wayfair Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210115C000450002019-12-17 11:43AM EST45.0042.4762.1064.600.00-3062.46%
W210115C000500002020-01-15 10:50AM EST50.0059.5657.5061.300.00-2064.32%
W210115C000550002019-12-04 10:27AM EST55.0033.6040.7044.200.00-200.00%
W210115C000600002019-12-30 10:29AM EST60.0036.0050.1052.500.00-66061.96%
W210115C000650002019-12-20 10:07AM EST65.0041.1046.4048.600.00-1060.93%
W210115C000700002019-12-18 10:45AM EST70.0026.9542.8044.900.00-2059.85%
W210115C000750002020-01-06 12:26PM EST75.0030.4038.9041.100.00-3057.52%
W210115C000800002020-01-06 12:26PM EST80.0027.6036.2038.300.00-19158.46%
W210115C000850002020-01-15 11:22AM EST85.0034.1133.0034.600.00-1056.53%
W210115C000900002020-01-15 3:52PM EST90.0031.1030.2031.300.00-22555.40%
W210115C000950002020-01-13 1:42PM EST95.0024.4427.5028.900.00-2055.19%
W210115C001000002020-01-15 3:25PM EST100.0026.3424.9026.800.00-1055.02%
W210115C001050002020-01-17 2:17PM EST105.0023.4022.8024.80+6.40+37.65%3055.17%
W210115C001100002020-01-17 9:53AM EST110.0021.2820.5022.00-0.41-1.89%1053.69%
W210115C001150002020-01-16 11:47AM EST115.0019.5018.4019.600.00-1052.59%
W210115C001200002020-01-15 1:12PM EST120.0017.6016.5017.700.00-4051.98%
W210115C001250002020-01-16 2:56PM EST125.0015.5014.9016.100.00-60051.75%
W210115C001300002019-12-17 3:18PM EST130.0014.6013.7014.80+8.00+121.21%4052.03%
W210115C001350002020-01-14 9:52AM EST135.0011.7012.4013.800.00-10052.27%
W210115C001400002020-01-17 3:52PM EST140.0011.2210.5011.50-0.08-0.71%25051.14%
W210115C001450002020-01-16 3:12PM EST145.0010.009.2010.600.00-11051.47%
W210115C001500002020-01-14 12:56PM EST150.008.808.209.300.00-2050.54%
W210115C001550002020-01-16 2:36PM EST155.008.507.408.100.00-3049.58%
W210115C001600002020-01-17 3:45PM EST160.007.006.507.00-0.40-5.41%18048.61%
W210115C001650002020-01-16 2:33PM EST165.006.805.606.500.00-2049.10%
W210115C001700002020-01-14 12:45PM EST170.005.725.105.700.00-2048.52%
W210115C001750002020-01-15 11:33AM EST175.005.464.505.200.00-2048.65%
W210115C001800002020-01-17 2:59PM EST180.004.603.904.600.00-5048.29%
W210115C001850002019-12-26 10:52AM EST185.002.443.504.100.00-6048.07%
W210115C001900002020-01-16 2:43PM EST190.003.803.104.100.00-2049.51%
W210115C001950002019-12-26 10:52AM EST195.001.942.703.700.00-6049.41%
W210115C002000002019-12-26 10:50AM EST200.001.702.353.300.00-9049.15%
W210115C002100002019-12-16 3:58PM EST210.001.192.102.600.00-1048.57%
W210115C002200002019-11-08 11:27AM EST220.000.950.802.100.00-116248.34%
W210115C002300002019-11-11 3:54PM EST230.000.800.551.750.00-19248.45%
W210115C002400002019-10-25 1:38PM EST240.004.100.451.400.00-1365848.13%
W210115C002500002019-11-08 3:57PM EST250.000.750.301.000.00-332646.86%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210115P000450002020-01-17 3:28PM EST45.001.751.352.60-0.23-11.62%2066.46%
W210115P000500002020-01-16 10:27AM EST50.002.532.052.450.00-101,06561.65%
W210115P000550002020-01-13 12:16PM EST55.003.502.753.200.00-51,03260.00%
W210115P000600002020-01-16 2:26PM EST60.004.233.404.200.00-9058.28%
W210115P000650002020-01-09 9:58AM EST65.006.904.705.200.00-12,21357.53%
W210115P000700002020-01-16 10:24AM EST70.006.545.906.50+0.14+2.19%1056.46%
W210115P000750002020-01-17 1:42PM EST75.007.917.408.20-0.37-4.47%1056.09%
W210115P000800002020-01-17 11:32AM EST80.009.959.109.70+0.45+4.74%6055.05%
W210115P000850002020-01-17 2:36PM EST85.0011.6010.8011.50+0.20+1.75%121653.99%
W210115P000900002020-01-16 10:28AM EST90.0013.4012.8013.600.00-327253.30%
W210115P000950002020-01-13 1:21PM EST95.0018.6014.9015.800.00-815552.40%
W210115P001000002020-01-17 10:30AM EST100.0018.6017.5018.30-4.40-19.13%17052.10%
W210115P001050002020-01-17 3:24PM EST105.0020.7420.0020.80-1.86-8.23%11051.22%
W210115P001100002020-01-15 9:53AM EST110.0024.2022.8023.600.00-7050.68%
W210115P001150002020-01-09 3:48PM EST115.0031.6025.5026.500.00-3018750.93%
W210115P001200002020-01-10 3:50PM EST120.0036.1028.4029.700.00-4050.57%
W210115P001250002019-12-30 3:42PM EST125.0042.7331.5032.900.00-2049.87%
W210115P001300002019-11-06 2:08PM EST130.0052.1250.0051.200.00-2023283.21%
W210115P001350002019-11-06 2:08PM EST135.0056.2754.0055.500.00-4078284.17%
W210115P001400002020-01-07 11:26AM EST140.0051.0042.7044.200.00-10049.92%
W210115P001450002019-11-14 3:15PM EST145.0065.5057.8061.400.00-1077277.42%
W210115P001500002020-01-17 10:38AM EST150.0051.2049.7051.30-0.30-0.58%2047.41%
W210115P001550002019-10-02 12:41PM EST155.0059.2072.5075.700.00-8651792.89%
W210115P001600002019-10-31 8:30AM EST160.0076.2575.6079.000.00-27290.87%
W210115P001650002019-11-22 12:49PM EST165.0081.1073.8075.800.00-359775.17%
W210115P001700002019-11-22 12:15PM EST170.0086.1877.2081.200.00-17375.71%
W210115P001750002019-11-22 12:15PM EST175.0091.0881.5085.900.00-11576.39%
W210115P001800002019-07-15 12:24PM EST180.0054.3275.5079.400.00-2053.43%
W210115P001850002019-06-18 10:29AM EST185.0055.3060.3062.900.00-600.00%
W210115P001900002019-09-23 2:50PM EST190.0077.5077.3081.200.00-2180.00%
W210115P001950002019-06-25 8:42AM EST195.0065.5267.3072.000.00-260.00%
W210115P002000002019-10-09 12:39PM EST200.0098.20113.50118.300.00-1221102.17%
W210115P002100002019-06-25 8:43AM EST210.0076.7278.7083.400.00-1160.00%
W210115P002200002019-10-16 2:35PM EST220.00113.09134.20139.000.00-20109.61%
W210115P002300002019-06-24 1:05PM EST230.0091.7795.0099.200.00--00.00%
W210115P002400002019-07-17 1:36PM EST240.0096.51128.20132.600.00-9240.00%
W210115P002500002019-10-11 11:07AM EST250.00142.00164.10169.000.00-10116.90%
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