UK markets closed

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
265.85-0.02 (-0.01%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210219C001000002020-09-03 9:31AM EDT100.00189.05204.10209.000.00-11300.62%
W210219C001050002020-08-17 11:18AM EDT105.00211.37163.30167.200.00-20120.23%
W210219C001150002020-08-17 12:09AM EDT115.00185.560.000.000.00--00.00%
W210219C001200002020-09-03 9:38AM EDT120.00168.00186.20190.500.00--2258.96%
W210219C001300002020-08-05 9:37AM EDT130.00163.00119.90122.800.00--10.00%
W210219C001350002020-07-27 12:24PM EDT135.00101.23206.60211.000.00--6356.99%
W210219C001400002020-09-01 9:37AM EDT140.00174.20180.70182.900.00--10263.86%
W210219C001450002020-06-23 10:08AM EDT145.0089.0088.1090.700.00--10.00%
W210219C001500002020-09-04 9:57AM EDT150.00111.00159.10163.000.00-111211.85%
W210219C001550002020-07-29 9:33AM EDT155.0094.90176.00179.600.00--1268.19%
W210219C001600002020-08-04 1:41PM EDT160.00130.90124.00127.600.00-111125.67%
W210219C001650002020-06-24 9:49AM EDT165.0070.8077.7079.600.00--10.00%
W210219C001700002020-06-24 9:49AM EDT170.0068.0074.8076.400.00--10.00%
W210219C001750002020-10-22 12:54PM EDT175.0098.4096.0099.600.00-1271.92%
W210219C001800002020-07-09 9:30AM EDT180.0069.83139.00142.500.00-22192.37%
W210219C001850002020-06-30 3:03PM EDT185.0050.1091.8093.500.00-2079.41%
W210219C001900002020-10-14 2:04PM EDT190.00112.2084.5088.000.00-12771.61%
W210219C001950002020-08-11 9:34AM EDT195.00113.900.000.000.00-200.00%
W210219C002000002020-10-19 3:50PM EDT200.00110.5077.5080.900.00-24171.77%
W210219C002100002020-10-06 2:49PM EDT210.00112.1770.5073.900.00-11371.04%
W210219C002200002020-10-13 3:09PM EDT220.0099.7064.0067.600.00-110070.76%
W210219C002300002020-10-21 2:51PM EDT230.0069.0558.0061.500.00-21870.37%
W210219C002400002020-10-22 3:48PM EDT240.0056.0052.5056.100.00-45070.34%
W210219C002500002020-10-23 11:47AM EDT250.0049.0047.7050.90-2.30-4.48%225070.37%
W210219C002600002020-10-22 3:14PM EDT260.0045.0042.5046.200.00-84269.80%
W210219C002700002020-10-23 1:36PM EDT270.0039.5039.7042.20-1.50-3.66%125271.22%
W210219C002800002020-10-23 3:52PM EDT280.0036.8034.6038.90-1.20-3.16%221,10370.68%
W210219C002900002020-10-21 2:48PM EDT290.0039.5032.4036.000.00-248772.33%
W210219C003000002020-10-23 3:52PM EDT300.0029.9326.8030.00-1.12-3.61%1414668.05%
W210219C003100002020-10-22 3:45PM EDT310.0028.0025.0029.500.00-835571.04%
W210219C003200002020-10-23 12:53PM EDT320.0023.1022.1026.50-1.61-6.52%216170.56%
W210219C003300002020-10-23 11:34AM EDT330.0021.7220.8023.90-0.60-2.69%341571.37%
W210219C003400002020-10-23 3:02PM EDT340.0018.0517.3022.00-3.65-16.82%623170.47%
W210219C003500002020-10-23 2:50PM EDT350.0016.4016.4020.00-1.75-9.64%237571.45%
W210219C003600002020-10-21 12:21PM EDT360.0017.4013.5017.900.00-26170.10%
W210219C003700002020-10-22 2:06PM EDT370.0014.5812.9016.000.00-1766470.81%
W210219C003800002020-10-22 11:24AM EDT380.0013.2011.3014.400.00-53170.51%
W210219C003900002020-10-22 2:11PM EDT390.0010.709.3011.700.00-1760768.17%
W210219C004000002020-10-22 12:24PM EDT400.0010.107.9012.000.00-52869.53%
W210219C004100002020-10-23 2:45PM EDT410.008.206.708.60-6.60-44.59%34866.30%
W210219C004200002020-10-23 1:48PM EDT420.007.106.308.50-2.60-26.80%21967.96%
W210219C004300002020-10-23 1:45PM EDT430.006.205.307.50-0.90-12.68%23467.37%
W210219C004400002020-10-23 12:27PM EDT440.005.504.707.60-7.60-58.02%14368.74%
W210219C004500002020-10-16 1:22PM EDT450.006.003.305.500.00-12265.03%
W210219C004600002020-10-21 1:48PM EDT460.006.301.505.000.00-42662.45%
W210219C004700002020-10-22 11:09AM EDT470.004.202.554.800.00-41765.98%
W210219C004800002020-10-22 2:13PM EDT480.003.503.004.600.00-156268.23%
W210219C004900002020-10-08 3:50PM EDT490.009.301.803.900.00-21465.77%
W210219C005000002020-10-21 2:38PM EDT500.003.501.853.500.00-23866.52%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210219P001000002020-10-19 3:26PM EDT100.000.300.351.750.00-515492.87%
W210219P001050002020-08-24 9:31AM EDT105.001.000.000.000.00-1025.00%
W210219P001100002020-10-19 9:32AM EDT110.000.850.752.500.00-42691.77%
W210219P001150002020-10-22 10:03AM EDT115.001.300.802.000.00-3585.11%
W210219P001200002020-10-05 9:30AM EDT120.002.350.403.100.00-31984.90%
W210219P001250002020-10-19 11:38AM EDT125.002.101.502.400.00-55882.89%
W210219P001300002020-10-01 3:08PM EDT130.002.152.404.100.00-26288.86%
W210219P001350002020-10-22 10:16AM EDT135.001.801.703.300.00-15079.74%
W210219P001400002020-10-23 3:04PM EDT140.003.223.003.40+0.22+7.33%32780.69%
W210219P001450002020-10-02 11:39AM EDT145.003.903.504.900.00-73482.60%
W210219P001500002020-10-23 2:13PM EDT150.004.513.904.50+0.06+1.35%25178.80%
W210219P001550002020-10-23 2:44PM EDT155.004.904.305.20-0.23-4.48%410977.76%
W210219P001600002020-10-23 2:43PM EDT160.005.603.806.70+1.45+34.94%74276.31%
W210219P001650002020-10-23 2:43PM EDT165.006.405.207.300.00-5776.72%
W210219P001700002020-10-22 3:03PM EDT170.007.105.308.000.00-34774.52%
W210219P001750002020-10-19 10:30AM EDT175.005.105.509.300.00-72573.51%
W210219P001800002020-10-15 12:56PM EDT180.008.737.509.500.00-54273.44%
W210219P001850002020-10-22 11:22AM EDT185.0010.407.5010.700.00-26971.58%
W210219P001900002020-10-22 12:30PM EDT190.0012.008.5012.200.00-16771.49%
W210219P001950002020-10-22 12:26PM EDT195.0013.1011.0013.400.00-74972.71%
W210219P002000002020-10-19 9:54AM EDT200.009.5011.5014.900.00-133171.41%
W210219P002100002020-10-19 9:54AM EDT210.0011.5014.5018.100.00-19670.94%
W210219P002200002020-10-23 10:54AM EDT220.0020.5018.0021.60-2.00-8.89%217670.47%
W210219P002300002020-10-22 3:04PM EDT230.0025.0022.0025.600.00-565470.19%
W210219P002400002020-10-22 12:42PM EDT240.0030.5026.7029.90-0.60-1.93%3710470.07%
W210219P002500002020-10-23 3:16PM EDT250.0033.6031.7035.20-1.30-3.72%36070.38%
W210219P002600002020-10-22 3:37PM EDT260.0040.2138.5041.000.00-110371.96%
W210219P002700002020-10-21 2:55PM EDT270.0046.4342.4046.300.00-19069.98%
W210219P002800002020-10-22 1:41PM EDT280.0051.4548.1052.000.00-210969.28%
W210219P002900002020-10-23 1:23PM EDT290.0059.1055.3060.00+2.10+3.68%410571.18%
W210219P003000002020-10-23 1:04PM EDT300.0066.9062.2066.50+1.30+1.98%425971.07%
W210219P003100002020-10-20 3:42PM EDT310.0070.0070.1073.500.00-118371.73%
W210219P003200002020-10-19 11:01AM EDT320.0063.9076.6080.500.00-215070.75%
W210219P003300002020-10-21 1:40PM EDT330.0079.0084.5087.900.00-212370.87%
W210219P003400002020-10-19 11:01AM EDT340.0071.4090.7095.500.00-49069.23%
W210219P003500002020-10-08 3:50PM EDT350.0081.30100.40104.000.00-144971.19%
W210219P003600002020-10-08 12:00PM EDT360.0085.70108.10111.400.00-22269.93%
W210219P003700002020-10-02 10:09AM EDT370.0093.10116.60120.400.00-22270.63%
W210219P003800002020-10-09 12:39PM EDT380.00107.00125.20128.100.00-42169.79%
W210219P003900002020-09-22 3:59PM EDT390.00114.400.000.000.00-200.00%
W210219P004000002020-09-22 10:12AM EDT400.00121.900.000.000.00-100.00%
W210219P004100002020-09-21 12:02AM EDT410.00144.400.000.000.00--10.00%
W210219P004200002020-10-05 9:46AM EDT420.00133.70159.30163.000.00--166.90%
W210219P004300002020-09-10 9:48AM EDT430.00165.20148.10151.300.00--20.00%
W210219P004400002020-10-05 9:46AM EDT440.00149.80178.40181.000.00-11166.94%
W210219P004500002020-10-05 9:47AM EDT450.00158.40188.00190.300.00--267.16%
W210219P004600002020-09-10 10:14AM EDT460.00182.10174.00177.400.00--10.00%
W210219P005000002020-09-21 12:02AM EDT500.00230.100.000.000.00--10.00%