UK markets closed

Wayfair Inc. (W)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
230.12-5.88 (-2.49%)
At close: 3:59PM EDT
230.13 +0.01 (+0.00%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W211029C002000002021-10-25 3:59PM EDT200.0034.9529.1031.400.00-202677.54%
W211029C002100002021-10-13 9:33AM EDT210.0021.0019.7021.000.00--1260.06%
W211029C002150002021-10-18 2:23AM EDT215.0026.5014.5016.000.00--166.70%
W211029C002200002021-10-25 10:56AM EDT220.0018.498.0012.000.00-4167.92%
W211029C002250002021-10-13 3:32PM EDT225.0014.826.107.400.00-291353.13%
W211029C002275002021-10-27 12:20PM EDT227.506.404.505.40-5.30-45.30%1647.75%
W211029C002300002021-10-27 3:49PM EDT230.003.603.203.90-4.90-57.65%242746.14%
W211029C002325002021-10-27 3:54PM EDT232.502.502.202.70-4.20-62.69%48945.07%
W211029C002350002021-10-27 3:48PM EDT235.001.701.302.00-3.40-66.67%3394247.22%
W211029C002375002021-10-27 3:25PM EDT237.501.501.101.35-2.40-61.54%675647.36%
W211029C002400002021-10-27 3:40PM EDT240.000.800.700.95-2.15-72.88%14617648.78%
W211029C002425002021-10-27 3:32PM EDT242.500.550.450.65-1.30-70.27%2875149.85%
W211029C002450002021-10-27 3:41PM EDT245.000.440.450.55-0.86-66.15%27631152.59%
W211029C002475002021-10-27 3:14PM EDT247.500.350.200.45-0.65-65.00%12221053.03%
W211029C002500002021-10-27 3:17PM EDT250.000.300.250.40-0.35-53.85%14450858.59%
W211029C002525002021-10-27 3:41PM EDT252.500.250.100.25-0.20-44.44%348956.74%
W211029C002550002021-10-27 12:46PM EDT255.000.200.100.25-0.20-50.00%6726561.62%
W211029C002575002021-10-27 2:22PM EDT257.500.150.100.25-0.25-62.50%47966.31%
W211029C002600002021-10-27 2:57PM EDT260.000.150.150.20-0.05-25.00%3842870.90%
W211029C002650002021-10-27 2:59PM EDT265.000.100.050.250.00-148877.93%
W211029C002700002021-10-27 3:45PM EDT270.000.100.050.15+0.03+42.86%8147581.45%
W211029C002750002021-10-27 9:51AM EDT275.000.050.000.30-0.05-50.00%28894.73%
W211029C002800002021-10-25 10:26AM EDT280.000.170.000.300.00-483102.73%
W211029C002850002021-10-25 1:58PM EDT285.000.080.000.350.00-442112.89%
W211029C002900002021-10-26 11:00AM EDT290.000.050.000.050.00-29595.31%
W211029C002950002021-10-19 1:47PM EDT295.000.150.001.500.00-129163.57%
W211029C003000002021-10-27 11:26AM EDT300.000.040.000.05-0.01-20.00%4132107.03%
W211029C003050002021-10-21 12:28PM EDT305.000.050.001.500.00-612180.47%
W211029C003100002021-10-19 11:22AM EDT310.000.750.001.500.00-333188.57%
W211029C003150002021-10-19 2:24PM EDT315.001.200.001.500.00-516196.48%
W211029C003200002021-10-22 11:53AM EDT320.000.050.000.500.00-17170.90%
W211029C003250002021-09-24 3:20PM EDT325.001.790.001.500.00-12211.72%
W211029C003300002021-10-22 1:05PM EDT330.000.100.000.150.00-1134157.81%
W211029C003350002021-10-20 2:37PM EDT335.000.050.004.300.00-24279.93%
W211029C003400002021-09-30 2:56PM EDT340.000.740.001.500.00-26233.30%
W211029C003450002021-09-29 3:26PM EDT345.000.770.003.500.00-23282.72%
W211029C003500002021-10-19 9:31AM EDT350.000.050.004.200.00-12301.86%
W211029C003600002021-09-21 3:34PM EDT360.001.300.004.300.00--2318.31%
W211029C003650002021-09-21 1:53PM EDT365.001.620.004.300.00--0325.49%
W211029C003800002021-09-27 11:35AM EDT380.000.400.001.500.00-55284.77%
W211029C003850002021-09-27 1:42PM EDT385.000.310.004.200.00-30351.22%
W211029C003900002021-09-27 1:40PM EDT390.000.210.004.200.00-30357.71%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W211029P001600002021-10-21 12:28PM EDT160.000.130.001.500.00--2235.94%
W211029P001650002021-10-25 10:26AM EDT165.000.050.000.150.00-110153.13%
W211029P001700002021-10-25 10:02AM EDT170.000.050.001.500.00-610202.64%
W211029P001900002021-10-27 12:33PM EDT190.000.050.000.40-0.48-90.57%210108.40%
W211029P001950002021-10-27 11:09AM EDT195.000.100.000.100.00-364978.13%
W211029P002000002021-10-27 3:39PM EDT200.000.100.000.25-0.05-33.33%127977.15%
W211029P002050002021-10-25 3:33PM EDT205.000.200.100.500.00-1719676.56%
W211029P002100002021-10-27 9:39AM EDT210.000.170.150.300.00-120059.86%
W211029P002125002021-10-27 10:04AM EDT212.500.180.150.40-0.02-10.00%25055.76%
W211029P002150002021-10-27 3:42PM EDT215.000.350.300.45+0.05+16.67%942452.83%
W211029P002175002021-10-27 3:30PM EDT217.500.520.400.60+0.07+15.56%193952.10%
W211029P002200002021-10-27 3:29PM EDT220.000.750.700.85+0.27+56.25%4117249.76%
W211029P002225002021-10-27 2:17PM EDT222.500.671.051.30-0.07-9.46%317849.00%
W211029P002250002021-10-27 3:41PM EDT225.002.101.251.95+1.12+114.29%6314248.61%
W211029P002275002021-10-27 3:46PM EDT227.502.351.652.60+1.05+80.77%31214045.51%
W211029P002300002021-10-27 3:48PM EDT230.003.403.303.60+1.40+70.00%11918843.99%
W211029P002325002021-10-27 3:46PM EDT232.504.604.605.30+1.90+70.37%586647.80%
W211029P002350002021-10-27 3:35PM EDT235.006.606.307.00+3.55+116.39%7719648.83%
W211029P002375002021-10-27 3:01PM EDT237.506.407.708.90+1.60+33.33%2117249.95%
W211029P002400002021-10-27 2:57PM EDT240.007.368.9011.40+2.01+37.57%3429058.55%
W211029P002425002021-10-26 3:05PM EDT242.507.9010.0013.600.00-154261.33%
W211029P002450002021-10-27 11:51AM EDT245.0012.0013.7015.90+3.00+33.33%3328764.75%
W211029P002475002021-10-25 11:37AM EDT247.5011.1015.4018.200.00-41967.14%
W211029P002500002021-10-27 3:14PM EDT250.0019.5017.8021.00+5.22+36.55%107980.52%
W211029P002525002021-10-18 2:23AM EDT252.5013.3020.2023.700.00--391.48%
W211029P002550002021-10-27 3:00PM EDT255.0021.8222.6026.10+1.82+9.10%15495.70%
W211029P002575002021-10-27 9:56AM EDT257.5017.4825.3028.10+5.93+51.34%3588.67%
W211029P002600002021-10-26 11:01AM EDT260.0020.2327.8031.000.00-1056105.52%
W211029P002650002021-10-27 3:24PM EDT265.0034.1532.7035.50+5.05+17.35%433101.66%
W211029P002675002021-10-22 1:15PM EDT267.5030.8535.7038.200.00-2828113.72%
W211029P002700002021-10-26 1:13PM EDT270.0034.0037.6041.300.00-242136.28%
W211029P002750002021-10-26 11:09AM EDT275.0036.0042.9045.800.00-344132.52%
W211029P002800002021-10-26 3:45PM EDT280.0042.5147.6050.700.00-1020138.97%
W211029P002825002021-10-22 2:27PM EDT282.5046.9648.4053.800.00-11163.09%
W211029P002850002021-09-29 11:24AM EDT285.0018.3052.4056.300.00-258168.16%
W211029P002900002021-10-22 2:30PM EDT290.0054.7556.7060.700.00-115157.62%
W211029P002950002021-10-27 12:13PM EDT295.0062.6062.6065.40+4.45+7.65%119152.64%
W211029P003000002021-10-27 2:46PM EDT300.0066.7567.1070.80+9.75+17.11%130179.30%
W211029P003050002021-10-21 1:54PM EDT305.0058.9672.7077.300.00--1135.35%
W211029P003100002021-10-27 2:46PM EDT310.0076.6777.5080.80+11.67+17.95%25196.19%
W211029P003150002021-10-01 3:23PM EDT315.0061.3482.5085.400.00-11184.08%
W211029P003500002021-10-27 1:31PM EDT350.00115.00117.70120.40+7.00+6.48%44232.52%