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
W210115C000450002019-11-11 12:29PM EST45.0041.6343.0044.700.00-23364.98%
W210115C000500002019-09-24 9:33AM EST50.0073.1770.5075.000.00-223244.56%
W210115C000550002019-11-04 3:01PM EST55.0039.2935.4038.400.00-15563.16%
W210115C000600002019-10-31 12:58PM EST60.0032.6032.1034.200.00-11159.98%
W210115C000650002019-09-26 2:22PM EST65.0059.1859.2063.300.00-132184.64%
W210115C000700002019-11-05 9:37AM EST70.0027.6026.9028.100.00-22758.89%
W210115C000750002019-11-12 10:49AM EST75.0025.0024.2025.40-2.00-7.41%252557.79%
W210115C000800002019-11-12 11:16AM EST80.0022.2021.8022.90+1.30+6.22%244256.92%
W210115C000850002019-11-11 11:03AM EST85.0018.3019.5020.700.00-24456.13%
W210115C000900002019-11-06 10:54AM EST90.0017.6117.5018.500.00-113155.29%
W210115C000950002019-11-12 11:04AM EST95.0016.6015.7016.60+0.68+4.27%154954.69%
W210115C001000002019-11-11 9:33AM EST100.0015.1514.0014.900.00-213954.10%
W210115C001050002019-11-12 10:20AM EST105.0013.0012.5013.90+1.20+10.17%145354.34%
W210115C001100002019-11-12 10:46AM EST110.0011.5011.1012.20+0.12+1.05%1519753.40%
W210115C001150002019-10-30 2:54PM EST115.0020.409.9010.600.00-4237752.52%
W210115C001200002019-11-05 3:30PM EST120.009.208.609.800.00-517152.30%
W210115C001250002019-10-31 12:06PM EST125.007.887.808.400.00-437151.62%
W210115C001300002019-10-31 8:40AM EST130.007.006.908.100.00-3076852.17%
W210115C001350002019-11-05 3:18PM EST135.006.106.106.800.00-131851.07%
W210115C001400002019-10-30 11:38AM EST140.0013.145.406.000.00-428050.65%
W210115C001450002019-11-11 3:30PM EST145.004.504.805.400.00-1018750.49%
W210115C001500002019-11-06 1:18PM EST150.004.404.204.700.00-1021650.83%
W210115C001550002019-11-04 10:49AM EST155.004.503.704.200.00-734650.64%
W210115C001600002019-11-05 12:12PM EST160.003.193.303.800.00-470550.64%
W210115C001650002019-10-30 2:55PM EST165.009.142.953.400.00-2529650.46%
W210115C001700002019-11-12 3:06PM EST170.002.772.653.10+0.04+1.47%5467650.55%
W210115C001750002019-11-06 1:36PM EST175.002.402.302.700.00-124650.02%
W210115C001800002019-10-08 11:16AM EST180.006.661.853.100.00-61050.18%
W210115C001850002019-10-30 8:36AM EST185.005.851.802.200.00-113649.94%
W210115C001900002019-11-06 2:07PM EST190.001.751.602.000.00-614449.96%
W210115C001950002019-11-11 12:36PM EST195.001.551.401.850.00-880250.18%
W210115C002000002019-11-11 12:36PM EST200.001.401.251.600.00-837149.65%
W210115C002100002019-11-11 12:35PM EST210.001.100.751.300.00-82,51649.50%
W210115C002200002019-11-08 11:27AM EST220.000.950.651.100.00-116249.72%
W210115C002300002019-11-11 3:54PM EST230.000.800.550.950.00-19250.07%
W210115C002400002019-10-25 1:38PM EST240.004.100.001.550.00-1365856.56%
W210115C002500002019-11-08 3:57PM EST250.000.750.001.050.00-332654.08%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210115P000450002019-11-12 9:30AM EST45.003.803.503.80+0.30+8.57%321461.38%
W210115P000500002019-11-07 10:15AM EST50.004.704.405.000.00-211,04659.13%
W210115P000550002019-11-08 1:37PM EST55.005.905.806.400.00-21,03057.87%
W210115P000600002019-11-12 3:29PM EST60.007.657.308.00-0.25-3.16%170456.45%
W210115P000650002019-11-04 2:37PM EST65.008.809.2010.200.00-5511,69656.18%
W210115P000700002019-11-12 3:29PM EST70.0011.5011.2011.90-0.30-2.54%510854.47%
W210115P000750002019-11-06 3:15PM EST75.0014.5013.4014.200.00-44453.49%
W210115P000800002019-11-11 1:46PM EST80.0016.8015.8016.800.00-101,49152.67%
W210115P000850002019-11-04 10:55AM EST85.0018.3018.5019.400.00-1120551.75%
W210115P000900002019-10-31 2:32PM EST90.0023.7521.3022.200.00-526150.74%
W210115P000950002019-10-30 2:55PM EST95.0021.7324.4025.700.00-2514850.62%
W210115P001000002019-11-08 10:39AM EST100.0028.1527.6028.500.00-41,06450.45%
W210115P001050002019-11-11 10:48AM EST105.0033.6030.9032.000.00-13017949.98%
W210115P001100002019-11-05 2:56PM EST110.0037.6734.5035.700.00-2012249.68%
W210115P001150002019-10-22 10:15AM EST115.0028.5038.2039.200.00-715648.43%
W210115P001200002019-11-05 3:30PM EST120.0046.0842.1043.300.00-7443048.54%
W210115P001250002019-10-30 11:44AM EST125.0038.0846.0047.400.00-21448.35%
W210115P001300002019-11-06 2:08PM EST130.0052.1250.1051.500.00-2023247.84%
W210115P001350002019-11-06 2:08PM EST135.0056.2754.2055.800.00-4078247.69%
W210115P001400002019-11-06 2:19PM EST140.0060.5558.4059.900.00-221,22446.55%
W210115P001450002019-11-06 2:19PM EST145.0064.8062.3064.000.00-477244.99%
W210115P001500002019-11-06 2:19PM EST150.0069.0667.2069.000.00-225446.70%
W210115P001550002019-10-02 12:41PM EST155.0059.2072.5075.700.00-8651754.75%
W210115P001600002019-10-31 8:30AM EST160.0076.2576.3078.100.00-27245.98%
W210115P001650002019-10-29 8:55AM EST165.0068.1180.9082.800.00-160045.98%
W210115P001700002019-10-01 11:40AM EST170.0067.9086.8090.800.00-47251.96%
W210115P001750002019-08-15 1:15PM EST175.0075.0255.1058.200.00-200.00%
W210115P001800002019-07-15 12:24PM EST180.0054.3275.5079.400.00-200.00%
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 EST200.0098.20113.50118.300.00-122157.06%
W210115P002100002019-06-25 8:43AM EST210.0076.7278.7083.400.00-1160.00%
W210115P002200002019-10-16 2:35PM EST220.00113.09132.80137.400.00-23556.23%
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 EST250.00142.00162.70167.400.00-1061.37%
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