UK markets closed

Wayfair Inc. (W)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
241.36-20.59 (-7.86%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210820C001150002021-02-23 11:19AM EDT115.00141.15206.50215.000.00-221,124.17%
W210820C001200002021-07-27 11:21AM EDT120.00150.70116.60126.200.00-10108.59%
W210820C001300002021-04-16 11:16AM EDT130.00187.50166.00175.600.00-11701.59%
W210820C001600002021-07-19 12:04AM EDT160.00122.0077.0086.400.00--5087.70%
W210820C001700002021-03-18 10:06AM EDT170.00165.00149.30159.000.00--0666.42%
W210820C001900002021-02-22 11:19AM EDT190.00103.70143.10150.900.00--1655.44%
W210820C002000002021-07-20 3:30PM EDT200.0099.9040.6047.800.00-12575.37%
W210820C002100002021-06-07 12:17PM EDT210.00118.0998.00102.400.00-211412.74%
W210820C002200002021-07-30 3:57PM EDT220.0029.0027.2029.50-18.40-38.82%11471.46%
W210820C002300002021-07-30 2:14PM EDT230.0021.9022.3026.50-57.90-72.56%19482.64%
W210820C002400002021-07-30 3:56PM EDT240.0017.2016.9017.50-13.40-43.79%1962073.55%
W210820C002500002021-07-30 3:55PM EDT250.0012.6612.6013.20-10.34-44.96%717073.62%
W210820C002600002021-07-30 3:53PM EDT260.009.309.309.80-9.51-50.56%10715274.01%
W210820C002650002021-07-30 1:57PM EDT265.007.987.908.40-6.83-46.12%337874.11%
W210820C002700002021-07-30 3:54PM EDT270.006.836.707.20-6.67-49.41%46125574.33%
W210820C002750002021-07-30 3:55PM EDT275.005.795.706.10-6.01-50.93%2615674.51%
W210820C002800002021-07-30 3:52PM EDT280.004.904.705.20-5.20-51.49%11523074.44%
W210820C002825002021-07-30 2:39PM EDT282.504.654.404.80-4.35-48.33%32274.85%
W210820C002850002021-07-30 3:37PM EDT285.004.354.104.40-3.65-45.63%224375.11%
W210820C002875002021-07-30 2:03PM EDT287.503.913.804.10-3.29-45.69%72475.54%
W210820C002900002021-07-30 3:50PM EDT290.003.643.503.80-3.72-50.54%10742975.79%
W210820C002925002021-07-30 3:58PM EDT292.503.403.203.50-2.40-41.38%268575.90%
W210820C002950002021-07-30 1:39PM EDT295.003.002.953.20-3.20-51.61%606276.01%
W210820C002975002021-07-30 11:15AM EDT297.502.951.652.95-3.05-50.83%41171.80%
W210820C003000002021-07-30 3:59PM EDT300.002.602.502.70-2.60-50.00%6721,68776.37%
W210820C003025002021-07-30 1:43PM EDT302.502.352.302.50-2.75-53.92%31276.62%
W210820C003050002021-07-30 1:42PM EDT305.002.201.352.35-2.20-50.00%92273.36%
W210820C003075002021-07-30 10:28AM EDT307.502.151.952.15-1.69-44.01%2377.20%
W210820C003100002021-07-30 3:38PM EDT310.002.011.802.05-1.40-41.06%10754877.78%
W210820C003125002021-07-27 11:39AM EDT312.504.700.604.600.00-2286.01%
W210820C003150002021-07-30 1:36PM EDT315.001.711.551.75-0.99-36.67%63278.37%
W210820C003200002021-07-30 3:38PM EDT320.001.401.301.55-1.10-44.00%5490679.10%
W210820C003250002021-07-30 12:11PM EDT325.001.251.151.25-0.70-35.90%76079.35%
W210820C003300002021-07-30 3:49PM EDT330.001.051.001.15-0.70-40.00%531,81580.62%
W210820C003350002021-07-30 1:47PM EDT335.000.970.851.05-0.58-37.42%416381.59%
W210820C003400002021-07-30 3:56PM EDT340.000.870.800.95-0.37-29.84%23062783.15%
W210820C003500002021-07-30 3:56PM EDT350.000.660.550.75-0.24-26.67%1681,16384.08%
W210820C003600002021-07-30 2:57PM EDT360.000.490.000.95-0.21-30.00%336684.77%
W210820C003700002021-07-30 10:51AM EDT370.000.820.151.50+0.27+49.09%216797.88%
W210820C003800002021-07-30 11:43AM EDT380.000.460.200.80-0.04-8.00%223294.73%
W210820C003900002021-07-27 11:50AM EDT390.000.100.101.50-0.55-84.62%3168106.79%
W210820C004000002021-07-30 3:16PM EDT400.000.170.150.30-0.20-54.05%11267392.68%
W210820C004100002021-07-29 10:59AM EDT410.000.320.001.450.00-2457113.72%
W210820C004200002021-07-28 1:51PM EDT420.000.520.100.900.00-1183111.43%
W210820C004300002021-07-30 3:27PM EDT430.000.410.000.55+0.15+57.69%3109106.35%
W210820C004400002021-07-27 10:02AM EDT440.000.360.004.400.00-580152.56%
W210820C004500002021-07-23 2:26PM EDT450.000.300.004.800.00-148159.52%
W210820C004600002021-06-15 11:13AM EDT460.001.670.000.600.00-1109117.87%
W210820C004700002021-07-14 2:45PM EDT470.000.050.004.300.00-248164.21%
W210820C004800002021-06-10 11:48AM EDT480.001.970.101.500.00-167142.29%
W210820C004900002021-07-29 11:00AM EDT490.000.120.004.300.00-1277171.88%
W210820C005000002021-07-29 10:59AM EDT500.000.150.004.300.00-4887175.56%
W210820C005100002021-07-29 10:52AM EDT510.000.130.004.800.00-57192182.86%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210820P001150002021-07-30 1:20PM EDT115.000.150.000.150.00-6669123.05%
W210820P001200002021-07-23 3:02PM EDT120.000.250.000.200.00-2215120.31%
W210820P001250002021-07-28 2:24PM EDT125.000.100.000.350.00-28121.68%
W210820P001300002021-07-22 12:58PM EDT130.000.250.000.450.00-2043118.95%
W210820P001350002021-07-14 11:16AM EDT135.000.190.004.400.00-460168.73%
W210820P001400002021-07-30 2:22PM EDT140.000.100.104.30-0.20-66.67%120159.81%
W210820P001450002021-06-29 12:19PM EDT145.000.600.004.300.00-133150.39%
W210820P001500002021-07-30 12:52PM EDT150.000.690.001.85+0.09+15.00%236118.51%
W210820P001550002021-05-11 12:44PM EDT155.000.900.001.500.00-232107.13%
W210820P001600002021-07-08 12:03PM EDT160.000.400.001.800.00-5178104.15%
W210820P001650002021-07-23 2:03PM EDT165.000.310.004.800.00-833121.92%
W210820P001700002021-07-30 3:22PM EDT170.000.810.004.80-1.31-61.79%214114.28%
W210820P001750002021-07-30 12:19PM EDT175.000.890.151.50-0.86-49.14%51,15983.25%
W210820P001800002021-07-30 3:48PM EDT180.001.230.901.30+0.33+36.67%53382.08%
W210820P001850002021-07-30 3:38PM EDT185.001.701.501.70+0.79+86.81%1054382.91%
W210820P001900002021-07-30 3:02PM EDT190.002.091.852.15+1.29+161.25%1311281.03%
W210820P001950002021-07-30 3:02PM EDT195.002.592.402.65+1.49+135.45%173079.55%
W210820P002000002021-07-30 3:15PM EDT200.003.303.103.40+1.84+126.03%15290178.83%
W210820P002100002021-07-30 3:48PM EDT210.004.914.705.30+2.66+118.22%951,02676.29%
W210820P002200002021-07-30 3:56PM EDT220.007.807.207.90+4.35+126.09%7431174.49%
W210820P002300002021-07-30 3:49PM EDT230.0011.5010.7011.30+5.30+85.48%16851973.00%
W210820P002400002021-07-30 3:52PM EDT240.0015.9215.3015.90+7.86+97.52%2913,52272.49%
W210820P002450002021-07-30 3:29PM EDT245.0018.7218.0018.50+8.43+81.92%747872.16%
W210820P002500002021-07-30 3:16PM EDT250.0021.6820.9021.50+9.68+80.67%2371,77372.11%
W210820P002550002021-07-30 2:38PM EDT255.0025.2024.2024.70+10.65+73.20%518772.40%
W210820P002600002021-07-30 3:46PM EDT260.0028.6727.5029.00+11.57+67.66%1041,65774.29%
W210820P002650002021-07-30 3:29PM EDT265.0032.2931.2032.60+11.69+56.75%1612174.65%
W210820P002700002021-07-30 2:24PM EDT270.0036.6535.0036.20+13.23+56.49%611,01674.39%
W210820P002750002021-07-30 3:31PM EDT275.0039.8338.8042.10+12.03+43.27%84279.46%
W210820P002800002021-07-30 3:52PM EDT280.0043.0742.8043.80+15.05+53.71%3857872.71%
W210820P002825002021-07-30 1:51PM EDT282.5046.1045.2047.50+22.20+92.89%51878.55%
W210820P002850002021-07-30 12:51PM EDT285.0046.5047.0052.00+12.12+35.25%61884.92%
W210820P002875002021-07-30 12:20PM EDT287.5047.5745.0050.60+21.41+81.84%42557.96%
W210820P002900002021-07-30 3:05PM EDT290.0052.6051.1057.00+14.22+37.05%2794787.19%
W210820P002925002021-07-26 12:21PM EDT292.5028.6053.5058.600.00-15986.45%
W210820P002950002021-07-28 12:47PM EDT295.0036.0852.0060.800.00-13173.58%
W210820P002975002021-07-28 10:17AM EDT297.5055.6554.2062.90+24.55+78.94%11272.75%
W210820P003000002021-07-30 3:26PM EDT300.0062.0058.1065.00+15.56+33.51%1685478.91%
W210820P003025002021-07-26 12:09PM EDT302.5027.5059.8067.700.00--478.44%
W210820P003050002021-07-28 10:00AM EDT305.0064.6062.2066.10+29.80+85.63%11055.71%
W210820P003075002021-07-21 12:03PM EDT307.5027.2064.3072.400.00-1178.74%
W210820P003100002021-07-29 1:43PM EDT310.0064.6065.5071.00+13.00+25.19%740181.98%
W210820P003125002021-07-22 12:49PM EDT312.5035.9068.4077.500.00--178.39%
W210820P003200002021-07-30 1:54PM EDT320.0079.8077.1080.50+19.30+31.90%925154.20%
W210820P003300002021-07-30 1:23PM EDT330.0090.5086.6093.80+20.82+29.88%261,51987.21%
W210820P003400002021-07-21 12:56PM EDT340.0094.0098.20104.50+40.40+75.37%1531106.08%
W210820P003500002021-07-29 11:06AM EDT350.00104.59104.50114.00+18.38+21.32%214283.25%
W210820P003600002021-07-02 12:39PM EDT360.0075.54114.30123.900.00-104284.38%
W210820P003700002021-07-21 11:53AM EDT370.0076.60124.30134.000.00-1390.53%
W210820P003800002021-05-10 3:35PM EDT380.0074.0067.6070.700.00-2140.00%
W210820P003900002021-06-24 11:16AM EDT390.0076.00101.80108.800.00-2150.00%
W210820P004000002021-06-04 10:21AM EDT400.0088.0097.70103.900.00-160.00%
W210820P004100002021-06-24 3:33PM EDT410.0094.80121.50128.100.00-130.00%
W210820P004200002021-04-01 10:20AM EDT420.00106.50130.40134.900.00-440.00%
W210820P004400002021-07-14 11:37AM EDT440.00153.53193.90203.500.00-1192.97%
W210820P004800002021-07-20 1:32PM EDT480.00180.60233.60243.500.00-11199.46%