UK markets closed

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
299.94+6.42 (+2.19%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210219C001000002021-01-14 10:20AM EST100.00226.00194.50204.400.00-1415284.45%
W210219C001050002020-08-17 10:18AM EST105.00211.37163.30167.200.00-200.00%
W210219C001150002020-08-16 11:09PM EST115.00185.560.000.000.00--00.00%
W210219C001200002020-12-31 3:13PM EST120.00106.09174.60184.500.00-13242.97%
W210219C001250002020-11-16 12:10AM EST125.00117.29116.00120.800.00---0.00%
W210219C001300002021-01-04 11:20AM EST130.00105.00165.00174.900.00-1195.31%
W210219C001350002020-11-10 2:08PM EST135.00108.00106.50110.700.00-260.00%
W210219C001400002020-12-14 1:48PM EST140.00118.20164.50174.400.00-111255.93%
W210219C001450002020-06-23 9:08AM EST145.0089.0088.1090.700.00--10.00%
W210219C001500002020-11-30 11:41AM EST150.00107.0078.8082.400.00-2120.00%
W210219C001550002021-01-14 10:44AM EST155.00178.000.000.000.00--00.00%
W210219C001600002021-01-21 10:50AM EST160.00144.20136.20142.800.00-128156.79%
W210219C001650002021-01-22 1:13PM EST165.00131.90131.30137.80+49.00+59.11%12150.27%
W210219C001700002021-01-13 3:50PM EST170.00134.00126.70132.700.00-15142.72%
W210219C001750002020-10-22 11:54AM EST175.0098.4080.0084.000.00-120.00%
W210219C001800002021-01-22 11:21AM EST180.00120.60116.30123.20+45.69+60.99%14136.08%
W210219C001850002021-01-08 2:23PM EST185.0074.00112.90116.900.00-24115.38%
W210219C001900002021-01-08 10:05AM EST190.0075.93108.50111.500.00-15264.26%
W210219C001950002021-01-04 9:37AM EST195.0038.85103.50108.000.00-11287.70%
W210219C002000002021-01-22 2:05PM EST200.0098.1598.30103.40+3.85+4.08%15485.06%
W210219C002100002021-01-12 3:52PM EST210.0073.7489.0093.300.00-112780.76%
W210219C002200002021-01-21 11:17AM EST220.0082.6079.3083.500.00-15374.95%
W210219C002300002021-01-19 3:25PM EST230.0073.4070.0073.800.00-19471.00%
W210219C002400002021-01-22 2:59PM EST240.0058.9061.3064.30-7.12-10.78%221568.80%
W210219C002500002021-01-21 1:50PM EST250.0048.7750.8055.500.00-3392061.51%
W210219C002600002021-01-22 2:59PM EST260.0042.7045.8047.40-3.20-6.97%519868.72%
W210219C002700002021-01-22 2:43PM EST270.0036.5738.6040.00+1.36+3.86%1331268.15%
W210219C002750002021-01-21 2:18PM EST275.0035.1035.3037.70+3.07+9.58%1970.03%
W210219C002800002021-01-22 3:52PM EST280.0032.6532.1033.40+3.65+12.59%431,97667.86%
W210219C002825002021-01-20 10:35AM EST282.5030.0030.7032.500.00--269.04%
W210219C002850002021-01-22 1:51PM EST285.0027.0329.1030.30-4.97-15.53%10267.56%
W210219C002900002021-01-22 3:15PM EST290.0027.0026.5028.40+3.50+14.89%1941269.24%
W210219C002925002021-01-22 10:09AM EST292.5025.5024.6027.70+3.50+15.91%1069.28%
W210219C002950002021-01-22 12:46PM EST295.0021.8023.6025.60+0.17+0.79%82868.39%
W210219C002975002021-01-22 12:25PM EST297.5022.1022.0024.20+0.21+0.96%101167.53%
W210219C003000002021-01-22 3:58PM EST300.0021.6621.3022.40+2.85+15.15%12091367.32%
W210219C003050002021-01-22 12:56PM EST305.0017.8918.7020.10+1.19+7.13%342166.63%
W210219C003100002021-01-22 2:01PM EST310.0016.3516.9018.00-1.85-10.16%6942466.93%
W210219C003150002021-01-22 2:53PM EST315.0013.9415.1016.00-1.06-7.07%112566.87%
W210219C003200002021-01-22 2:11PM EST320.0012.7512.9014.40-5.63-30.63%1132866.28%
W210219C003250002021-01-22 11:02AM EST325.0011.6012.0012.70+0.80+7.41%91667.12%
W210219C003300002021-01-22 2:01PM EST330.0010.2610.4011.30+0.92+9.85%301,08866.85%
W210219C003350002021-01-21 12:04PM EST335.0010.008.8011.80+0.02+0.20%2569.39%
W210219C003400002021-01-22 12:21PM EST340.008.208.409.30+0.84+11.41%1227568.40%
W210219C003500002021-01-22 3:41PM EST350.006.606.607.10+0.90+15.79%8382868.37%
W210219C003600002021-01-22 3:55PM EST360.005.505.205.60+0.40+7.84%1112,87269.01%
W210219C003700002021-01-22 3:56PM EST370.004.304.104.50+0.80+22.86%2170169.91%
W210219C003800002021-01-21 1:52PM EST380.001.753.203.60-0.92-34.46%115370.64%
W210219C003900002021-01-22 3:49PM EST390.002.552.504.30+0.10+4.08%101,02575.90%
W210219C004000002021-01-22 3:31PM EST400.002.302.052.40+0.45+24.32%948372.82%
W210219C004100002021-01-22 1:23PM EST410.001.751.703.10-0.10-5.41%224878.72%
W210219C004200002021-01-21 10:30AM EST420.001.751.303.70+0.10+6.06%13783.91%
W210219C004300002021-01-22 1:28PM EST430.001.251.001.60-4.65-78.81%215976.95%
W210219C004400002021-01-19 11:22AM EST440.001.100.103.600.00-15486.54%
W210219C004500002021-01-15 3:17PM EST450.001.600.602.250.00-78785.86%
W210219C004600002021-01-19 1:09PM EST460.001.050.001.00-0.40-27.59%25675.15%
W210219C004700002021-01-15 1:57PM EST470.001.920.002.250.00-110989.06%
W210219C004800002021-01-19 2:54PM EST480.000.050.002.250.00-152792.33%
W210219C004900002021-01-14 11:13AM EST490.005.000.252.250.00-45697.27%
W210219C005000002021-01-22 3:04PM EST500.000.400.000.65-0.25-38.46%724282.08%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210219P001000002021-01-19 2:25PM EST100.000.150.050.350.00-235468167.19%
W210219P001050002021-01-22 11:14AM EST105.000.430.000.60+0.04+10.26%10289168.55%
W210219P001100002021-01-20 3:53PM EST110.000.480.002.650.00-3046202.78%
W210219P001150002021-01-14 10:32AM EST115.000.500.000.550.00-114152.93%
W210219P001200002021-01-14 11:03AM EST120.001.410.001.400.00-1240167.58%
W210219P001250002021-01-20 10:26AM EST125.000.350.001.250.00-144198157.91%
W210219P001300002021-01-21 1:30PM EST130.000.160.001.000.00-60283146.39%
W210219P001350002021-01-21 9:32AM EST135.000.540.002.750.00-355165.94%
W210219P001400002021-01-22 11:04AM EST140.000.230.150.45-1.18-83.69%29438125.00%
W210219P001450002021-01-19 12:25PM EST145.001.420.002.850.00-838153.66%
W210219P001500002021-01-22 1:48PM EST150.000.290.200.50-0.64-68.82%346190117.09%
W210219P001550002021-01-20 3:51PM EST155.001.240.301.650.00-17225131.64%
W210219P001600002021-01-22 1:39PM EST160.000.400.300.50-1.15-74.19%35261109.23%
W210219P001650002021-01-22 11:14AM EST165.001.260.401.70+0.06+5.00%3467122.22%
W210219P001700002021-01-15 11:55AM EST170.000.300.002.950.00-568124.71%
W210219P001750002021-01-21 12:28PM EST175.000.650.003.000.00-5144119.60%
W210219P001800002021-01-21 12:28PM EST180.000.750.053.100.00-5157115.38%
W210219P001850002021-01-20 1:44PM EST185.000.800.503.200.00-53367113.94%
W210219P001900002021-01-22 2:29PM EST190.000.800.204.30+0.07+9.59%178113.55%
W210219P001950002021-01-21 3:18PM EST195.000.900.802.15+0.05+5.88%350098.56%
W210219P002000002021-01-22 11:04AM EST200.000.660.701.25-0.54-45.00%1001,07186.23%
W210219P002100002021-01-22 1:48PM EST210.001.231.101.50-0.36-22.64%11547082.01%
W210219P002200002021-01-22 3:31PM EST220.001.961.552.00-0.09-4.39%12462378.39%
W210219P002300002021-01-22 3:31PM EST230.002.782.402.85-0.17-5.76%752576.64%
W210219P002400002021-01-22 3:48PM EST240.003.702.603.80-0.40-9.76%8376771.14%
W210219P002500002021-01-22 3:57PM EST250.005.174.905.40-0.71-12.07%3296072.36%
W210219P002600002021-01-22 2:06PM EST260.007.176.907.40-0.82-10.26%1034270.89%
W210219P002700002021-01-22 3:35PM EST270.0010.209.5010.10-1.05-9.33%4826669.84%
W210219P002750002021-01-22 2:03PM EST275.0011.6511.1011.70-1.23-9.55%532269.46%
W210219P002800002021-01-22 12:46PM EST280.0013.7712.8013.50-1.33-8.81%1444269.02%
W210219P002825002021-01-22 9:55AM EST282.5013.2012.5013.70-2.01-13.21%4065.49%
W210219P002850002021-01-22 11:33AM EST285.0016.5314.4015.50-1.99-10.75%8668.19%
W210219P002875002021-01-22 11:33AM EST287.5015.9414.7015.60-2.86-15.21%2065.30%
W210219P002900002021-01-21 1:51PM EST290.0016.6016.8017.90-3.77-18.51%216768.73%
W210219P002925002021-01-19 2:29PM EST292.5018.7016.1019.100.00-1265.78%
W210219P002950002021-01-22 3:07PM EST295.0021.7719.0021.00-1.13-4.93%261969.46%
W210219P002975002021-01-22 12:47PM EST297.5021.5020.4021.60-1.50-6.52%242268.59%
W210219P003000002021-01-22 3:07PM EST300.0024.4221.6022.60-1.88-7.15%841,06967.91%
W210219P003050002021-01-22 11:32AM EST305.0024.7024.3025.40-2.00-7.49%13667.83%
W210219P003100002021-01-21 11:22AM EST310.0027.4027.1028.300.00-830767.52%
W210219P003150002021-01-20 1:03PM EST315.0033.1030.2031.800.00--968.09%
W210219P003200002021-01-22 3:23PM EST320.0035.9033.5035.10-0.70-1.91%215868.17%
W210219P003250002021-01-21 12:27PM EST325.0039.4037.3039.10-0.80-1.99%1969.70%
W210219P003300002021-01-22 10:58AM EST330.0039.4540.9042.00-4.05-9.31%213568.67%
W210219P003350002021-01-21 11:31AM EST335.0045.5044.6046.300.00-11369.70%
W210219P003400002021-01-22 10:31AM EST340.0049.0048.3049.70-2.20-4.30%211668.74%
W210219P003500002021-01-15 3:07PM EST350.0057.2056.4059.400.00-418172.30%
W210219P003600002021-01-21 2:23PM EST360.0062.2064.2066.80-7.70-11.02%112,59269.20%
W210219P003700002021-01-15 1:57PM EST370.0071.0073.6077.000.00-53374.55%
W210219P003800002021-01-19 1:44PM EST380.0087.9282.1085.600.00-13272.89%
W210219P003900002021-01-14 11:30AM EST390.0058.1090.7094.700.00-11671.05%
W210219P004000002021-01-14 2:36PM EST400.0090.70101.20104.500.00-1976.94%
W210219P004100002020-09-20 11:02PM EST410.00144.40149.80153.500.00--1227.64%
W210219P004200002021-01-14 11:46AM EST420.0086.30119.50125.700.00-4484.25%
W210219P004300002021-01-14 11:27AM EST430.0085.00129.00135.100.00-7783.89%
W210219P004400002021-01-19 3:55PM EST440.00139.75138.80144.900.00-11285.99%
W210219P004500002021-01-15 3:53PM EST450.00149.55148.50155.100.00-1589.28%
W210219P004600002020-10-28 8:57AM EST460.00190.20199.70203.500.00--2256.93%
W210219P004800002021-01-19 12:03AM EST480.00167.20178.10184.300.00--192.60%
W210219P004900002021-01-19 12:03AM EST490.00176.90187.90194.000.00--291.94%
W210219P005000002021-01-14 3:39PM EST500.00169.64198.40204.300.00-12101.00%