UK Markets open in 5 hrs 9 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
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210115C000150002020-07-09 5:01PM EDT15.0017.500.000.000.00---0.00%
W210115C000200002020-07-06 2:14PM EDT20.00200.50279.00283.500.00-4022278.27%
W210115C000250002020-07-09 5:01PM EDT25.00150.820.000.000.00-140.00%
W210115C000350002020-08-03 10:12AM EDT35.00246.22262.00265.100.00-2038152.64%
W210115C000400002020-08-05 2:44PM EDT40.00263.00256.70260.400.00-151142.87%
W210115C000450002020-07-09 5:01PM EDT45.00128.000.000.000.00-1690.00%
W210115C000500002020-07-21 1:24PM EDT50.00177.05246.50250.600.00-1107126.71%
W210115C000550002020-08-03 10:12AM EDT55.00226.62241.30245.600.00-2075116.55%
W210115C000600002020-07-24 9:35AM EDT60.00154.27236.40240.600.00-1277112.26%
W210115C000650002020-07-01 12:28PM EDT65.00148.20199.70204.100.00-21980.00%
W210115C000700002020-07-15 11:17AM EDT70.00143.60225.80229.800.00-1801125.61%
W210115C000750002020-08-05 2:44PM EDT75.00229.00221.40226.000.00-196101.90%
W210115C000800002020-08-10 11:08AM EDT80.00213.73216.60221.00+78.73+58.32%217199.37%
W210115C000850002020-08-10 11:08AM EDT85.00208.77212.20215.80+7.77+3.87%215398.49%
W210115C000900002020-07-15 11:17AM EDT90.00126.40206.60210.100.00-121980.47%
W210115C000950002020-07-09 8:16PM EDT95.0077.82133.80136.500.00-1870.00%
W210115C001000002020-08-06 9:50AM EDT100.00203.00197.30201.600.00-153292.24%
W210115C001050002020-07-09 5:01PM EDT105.0094.000.000.000.00-598730.00%
W210115C001100002020-06-23 12:17PM EDT110.00110.28113.00116.800.00-102420.00%
W210115C001150002020-07-07 11:28AM EDT115.00119.00197.10201.500.00-1381154.46%
W210115C001200002020-08-07 1:01PM EDT120.00191.90178.60182.600.00-21,72187.67%
W210115C001250002020-06-16 10:25AM EDT125.0084.40104.20106.200.00-13910.00%
W210115C001300002020-07-29 9:54AM EDT130.00114.00169.20173.400.00-176785.23%
W210115C001350002020-07-09 8:16PM EDT135.0055.00101.20103.100.00-13220.00%
W210115C001400002020-07-13 10:48AM EDT140.0093.90159.60163.300.00-1033279.39%
W210115C001450002020-08-06 11:55AM EDT145.00162.69155.50159.800.00-11,21082.13%
W210115C001500002020-08-07 1:53PM EDT150.00159.80151.20155.400.00-647381.68%
W210115C001550002020-08-07 1:01PM EDT155.00159.83146.80151.000.00-240880.83%
W210115C001600002020-08-10 9:30AM EDT160.00156.02142.50146.80+41.92+36.74%168980.37%
W210115C001650002020-08-05 9:38AM EDT165.00129.50138.20142.600.00-238079.72%
W210115C001700002020-08-06 3:49PM EDT170.00132.00134.10138.40-16.15-10.90%161579.23%
W210115C001750002020-07-14 9:53AM EDT175.0062.10129.60133.200.00-375076.49%
W210115C001800002020-08-03 10:33AM EDT180.00115.42126.40130.400.00-130979.00%
W210115C001850002020-07-15 11:17AM EDT185.0059.79121.60125.500.00-1022276.18%
W210115C001900002020-08-07 10:14AM EDT190.00138.70119.20122.600.00-1327178.86%
W210115C001950002020-08-07 10:14AM EDT195.00134.60115.60118.100.00-180477.83%
W210115C002000002020-08-07 1:01PM EDT200.00122.95111.40115.000.00-52,35377.59%
W210115C002100002020-08-10 10:30AM EDT210.00104.29103.50107.90+3.38+3.35%12,38876.26%
W210115C002200002020-08-10 10:00AM EDT220.0098.5097.90101.00-6.93-6.57%336476.82%
W210115C002300002020-08-07 3:45PM EDT230.00100.9090.5094.400.00-219875.44%
W210115C002400002020-08-10 3:20PM EDT240.0086.3085.3088.30-8.70-9.16%196375.86%
W210115C002500002020-08-10 11:21AM EDT250.0081.0079.9082.40-6.00-6.90%299675.73%
W210115C002600002020-08-07 2:06PM EDT260.0081.2673.5077.300.00-28175.01%
W210115C002700002020-08-10 12:06PM EDT270.0070.7169.9071.70-14.42-16.94%1229875.52%
W210115C002800002020-08-07 11:47AM EDT280.0080.7664.5066.900.00-419674.91%
W210115C002900002020-08-10 11:56AM EDT290.0062.1060.7062.40-2.70-4.17%717875.22%
W210115C003100002020-08-10 1:57PM EDT310.0055.0052.5055.10-4.40-7.41%3922175.47%
W210115C003200002020-08-10 11:38AM EDT320.0049.7048.9050.80-5.30-9.64%117175.02%
W210115C003300002020-08-10 9:39AM EDT330.0051.4045.4047.80+2.68+5.50%131675.17%
W210115C003400002020-08-07 2:45PM EDT340.0045.3442.0044.300.00-56174.77%
W210115C003500002020-08-10 10:43AM EDT350.0038.0039.4041.30-7.00-15.56%64174.94%
W210115C003600002020-08-10 10:01AM EDT360.0036.1936.5038.60-6.81-15.84%460074.86%
W210115C003700002020-08-10 10:47AM EDT370.0032.2033.6036.30-10.30-24.24%1674.80%
W210115C003800002020-08-07 1:53PM EDT380.0034.6031.1033.600.00-51474.51%
W210115C003900002020-08-07 3:12PM EDT390.0032.9028.6031.900.00-686774.66%
W210115C004100002020-08-10 10:06AM EDT410.0026.4025.5027.60-2.59-8.93%1175.06%
W210115C004200002020-08-07 11:39AM EDT420.0024.6523.2026.00-6.80-21.62%23974.84%
W210115C004300002020-08-10 10:26AM EDT430.0022.3021.5024.50-1.10-4.70%112474.94%
W210115C004400002020-08-10 3:43PM EDT440.0021.4020.9022.90+21.40-6075.61%
W210115C004500002020-08-07 10:32AM EDT450.0025.9019.3021.400.00-1175.47%
W210115C004600002020-08-10 9:50AM EDT460.0020.0018.0020.20-0.60-2.91%5975.64%
W210115C004700002020-08-10 1:21PM EDT470.0017.7516.5019.00+17.75-2-75.50%
Putsfor15 January 2021
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