UK markets closed

Wayfair Inc. (W)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
232.45-3.55 (-1.51%)
As of 12:30PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W211119C001250002021-10-07 2:16PM EDT125.00121.20105.50110.200.00--3119.14%
W211119C001300002021-08-25 5:32PM EDT130.00178.00141.90147.500.00-10495.37%
W211119C001350002021-10-04 9:50AM EDT135.00110.4597.20100.000.00-10127.59%
W211119C001450002021-10-04 1:02PM EDT145.0097.8085.6091.400.00--1111.08%
W211119C001550002021-10-21 11:34AM EDT155.0090.0075.3079.700.00--162.31%
W211119C001600002021-08-19 2:35PM EDT160.00122.40124.50129.300.00--50457.61%
W211119C001650002021-09-17 2:10PM EDT165.00121.0070.5076.700.00-11138.68%
W211119C001700002021-08-25 5:32PM EDT170.0098.10101.20109.400.00-11352.88%
W211119C001750002021-08-25 5:32PM EDT175.00141.9098.00103.300.00--1339.40%
W211119C001850002021-10-05 11:36AM EDT185.0052.6048.5050.900.00-2674.66%
W211119C001950002021-08-25 5:32PM EDT195.0059.5079.1084.100.00-33286.29%
W211119C002000002021-10-15 2:44PM EDT200.0043.6035.8037.900.00-1970.40%
W211119C002100002021-10-15 1:15PM EDT210.0037.6028.4030.600.00-13570.00%
W211119C002150002021-10-22 9:57AM EDT215.0029.0024.3025.500.00-1163.65%
W211119C002200002021-10-26 11:18AM EDT220.0022.2021.8023.60-3.70-14.29%52567.93%
W211119C002250002021-10-26 12:46PM EDT225.0024.3018.7019.00+2.50+11.47%3363.46%
W211119C002275002021-10-22 10:27AM EDT227.5021.1017.2017.900.00-1363.61%
W211119C002300002021-10-27 10:13AM EDT230.0018.2016.0017.90-1.90-9.45%512766.44%
W211119C002325002021-10-18 10:31AM EDT232.5018.5014.9015.900.00-1364.94%
W211119C002350002021-10-26 3:44PM EDT235.0016.2014.1015.40-0.16-0.98%424466.98%
W211119C002375002021-10-27 11:09AM EDT237.5014.2012.6013.20-0.56-3.79%15263.70%
W211119C002400002021-10-27 11:57AM EDT240.0011.6411.6012.30-2.15-15.59%724663.94%
W211119C002425002021-10-26 10:10AM EDT242.5012.9010.5011.600.00-11564.15%
W211119C002450002021-10-27 10:00AM EDT245.0013.009.6010.50+0.55+4.42%11963.66%
W211119C002475002021-10-22 2:18PM EDT247.5010.988.809.600.00-71063.57%
W211119C002500002021-10-27 11:43AM EDT250.008.458.008.40-2.05-19.52%103,08262.55%
W211119C002525002021-10-26 12:27PM EDT252.509.807.208.000.00-11163.09%
W211119C002550002021-10-22 10:29AM EDT255.009.106.607.000.00-41262.45%
W211119C002575002021-10-25 1:12PM EDT257.508.105.906.600.00-22562.76%
W211119C002600002021-10-27 11:43AM EDT260.005.755.305.70-1.25-17.86%22,14961.84%
W211119C002650002021-10-25 2:41PM EDT265.005.804.404.900.00-2562.65%
W211119C002700002021-10-27 11:29AM EDT270.003.803.504.00-0.80-17.39%316362.34%
W211119C002750002021-10-26 11:34AM EDT275.004.102.903.100.00-41562.05%
W211119C002800002021-10-27 10:13AM EDT280.003.132.402.60+0.03+0.97%1133262.68%
W211119C002850002021-10-22 11:35AM EDT285.003.001.902.250.00-1963.23%
W211119C002900002021-10-26 1:51PM EDT290.002.171.601.900.00-517464.04%
W211119C003000002021-10-27 11:37AM EDT300.001.151.101.35-0.36-23.84%621,74965.31%
W211119C003050002021-10-27 10:38AM EDT305.001.100.901.15-0.20-15.38%3865.92%
W211119C003100002021-10-25 1:02PM EDT310.000.950.801.00-0.20-17.39%2544867.11%
W211119C003150002021-10-22 1:31PM EDT315.001.000.651.000.00-101268.82%
W211119C003200002021-10-25 12:59PM EDT320.000.770.500.95+0.02+2.67%220369.90%
W211119C003250002021-10-22 3:21PM EDT325.000.700.151.000.00-1469.65%
W211119C003300002021-10-27 10:01AM EDT330.000.500.300.55-0.15-23.08%298168.70%
W211119C003400002021-10-25 12:59PM EDT340.000.430.100.750.00-226073.44%
W211119C003500002021-10-26 10:30AM EDT350.000.450.200.350.00-141473.14%
W211119C003600002021-10-22 1:57PM EDT360.000.300.100.350.00-146775.29%
W211119C003700002021-10-18 12:49PM EDT370.000.350.050.550.00-211382.32%
W211119C003800002021-10-05 12:14PM EDT380.000.730.001.500.00-179898.93%
W211119C003900002021-10-25 11:44AM EDT390.000.260.001.500.00-1214103.08%
W211119C004000002021-09-27 11:01AM EDT400.000.240.051.500.00-1339107.62%
W211119C004100002021-10-04 11:25AM EDT410.000.500.001.500.00-1150110.94%
W211119C004200002021-09-30 11:21AM EDT420.000.850.000.500.00-2710198.34%
W211119C004300002021-09-30 11:18AM EDT430.000.990.000.450.00-42124100.29%
W211119C004400002021-10-20 9:31AM EDT440.001.820.001.500.00-1070121.88%
W211119C004500002021-10-19 11:28AM EDT450.000.680.000.750.00-20324113.57%
W211119C004600002021-09-15 2:48PM EDT460.000.700.001.500.00-70441128.61%
W211119C004700002021-10-19 10:00AM EDT470.000.650.001.500.00-8165131.84%
W211119C004800002021-10-15 11:19AM EDT480.000.470.000.750.00-593122.66%
W211119C004900002021-09-30 1:39PM EDT490.000.320.000.850.00-271127.64%
W211119C005000002021-09-30 11:21AM EDT500.000.480.000.500.00-5292122.07%
W211119C005100002021-10-14 10:17AM EDT510.000.250.000.400.00-4130121.58%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W211119P001250002021-10-05 1:30PM EDT125.000.200.000.300.00-1016103.71%
W211119P001300002021-10-20 10:57AM EDT130.000.210.000.450.00-3092103.13%
W211119P001350002021-10-01 1:31PM EDT135.000.550.000.450.00-5010597.07%
W211119P001400002021-10-20 2:27PM EDT140.000.630.001.450.00-50100109.96%
W211119P001450002021-08-25 5:33PM EDT145.001.300.051.550.00-28105.27%
W211119P001500002021-10-22 10:54AM EDT150.000.250.000.550.00-262382.42%
W211119P001550002021-10-26 12:39PM EDT155.000.300.000.400.00-2573.44%
W211119P001600002021-10-26 1:06PM EDT160.000.350.050.450.00-317970.61%
W211119P001650002021-10-12 3:10PM EDT165.000.440.100.550.00-45168.26%
W211119P001700002021-10-22 2:36PM EDT170.000.570.201.100.00-420071.41%
W211119P001750002021-10-22 2:36PM EDT175.000.980.300.800.00-214163.77%
W211119P001800002021-10-25 3:31PM EDT180.001.000.951.150.00-123166.94%
W211119P001850002021-10-22 10:16AM EDT185.001.501.301.550.00-19065.89%
W211119P001900002021-10-26 10:43AM EDT190.001.951.852.05+0.07+3.72%413465.28%
W211119P001950002021-10-26 2:31PM EDT195.002.202.502.75-0.10-4.35%115964.72%
W211119P002000002021-10-27 12:10PM EDT200.003.503.203.60+0.50+16.67%678663.70%
W211119P002050002021-10-27 9:51AM EDT205.004.504.104.60+0.60+15.38%44962.70%
W211119P002100002021-10-26 12:43PM EDT210.005.665.605.90+0.59+11.64%81,11363.09%
W211119P002150002021-10-25 3:49PM EDT215.007.246.807.500.00-34062.15%
W211119P002200002021-10-25 1:39PM EDT220.007.608.709.30-0.10-1.30%211,58862.20%
W211119P002225002021-10-26 11:17AM EDT222.508.609.5010.30+0.20+2.38%2461.65%
W211119P002250002021-10-25 1:12PM EDT225.009.6910.5011.40-0.11-1.12%47761.47%
W211119P002275002021-10-22 2:59PM EDT227.5011.3011.9012.50-1.12-9.02%7161.87%
W211119P002300002021-10-27 10:46AM EDT230.0013.2013.0013.60+1.33+11.20%4852861.33%
W211119P002325002021-10-19 12:18PM EDT232.5011.8014.0015.000.00--260.92%
W211119P002350002021-10-26 10:10AM EDT235.0014.2015.3016.300.00-535660.66%
W211119P002375002021-10-27 11:59AM EDT237.5017.1016.8017.70+3.00+21.28%53160.74%
W211119P002400002021-10-27 10:41AM EDT240.0018.1018.4019.20+1.28+7.61%155660.96%
W211119P002425002021-10-22 10:05AM EDT242.5018.5019.9020.500.00-14660.28%
W211119P002450002021-10-27 10:35AM EDT245.0020.5021.5022.20+2.20+12.02%15860.39%
W211119P002475002021-10-26 11:34AM EDT247.5022.1022.6023.90+1.70+8.33%1659.13%
W211119P002500002021-10-26 3:44PM EDT250.0024.3024.9025.70+0.30+1.25%33,13460.50%
W211119P002525002021-10-27 10:48AM EDT252.5026.8026.0027.20+1.30+5.10%11458.17%
W211119P002550002021-10-22 2:32PM EDT255.0027.9327.1029.000.00-2356.13%
W211119P002600002021-10-25 1:36PM EDT260.0028.8031.8033.20-0.70-2.37%12,68358.97%
W211119P002700002021-10-26 10:57AM EDT270.0034.7538.7041.100.00-142153.16%
W211119P002750002021-10-21 10:22AM EDT275.0036.5043.4045.700.00--254.74%
W211119P002800002021-10-22 2:10PM EDT280.0045.1048.9050.400.00-156659.55%
W211119P002850002021-10-19 10:07AM EDT285.0046.4051.3055.200.00--167.79%
W211119P002900002021-10-15 3:34PM EDT290.0053.1556.8059.200.00-341363.06%
W211119P002950002021-10-22 1:27PM EDT295.0061.2063.1064.200.00-5660.55%
W211119P003000002021-10-22 2:03PM EDT300.0064.2066.0068.800.00-329965.56%
W211119P003100002021-10-15 10:52AM EDT310.0065.9077.2078.400.00-130153.76%
W211119P003200002021-10-21 11:36AM EDT320.0083.5086.7088.400.00-29071.95%
W211119P003300002021-10-22 10:29AM EDT330.0093.9095.5098.200.00-177973.68%
W211119P003400002021-09-08 11:15AM EDT340.0079.8093.9099.200.00-3510.00%
W211119P003500002021-10-06 3:47PM EDT350.00110.10116.30118.000.00-23678.61%
W211119P003600002021-10-11 3:51PM EDT360.00124.85125.20127.800.00-23176.27%
W211119P003700002021-09-02 12:59PM EDT370.0098.80114.40121.900.00-150.00%
W211119P003800002021-08-25 5:33PM EDT380.0093.00104.30110.600.00-120.00%
W211119P003900002021-08-19 10:43AM EDT390.00115.00105.80107.600.00--50.00%
W211119P004000002021-08-27 9:32AM EDT400.00110.50143.90152.300.00-120.00%
W211119P004100002021-10-25 11:59AM EDT410.00171.20173.20177.300.00-8140.00%
W211119P004200002021-08-25 5:33PM EDT420.00155.52142.70151.000.00-220.00%
W211119P004300002021-08-25 5:33PM EDT430.00179.47153.40161.000.00-200.00%
W211119P004500002021-08-24 10:07AM EDT450.00167.00173.00180.500.00-120.00%
W211119P004600002021-08-25 5:33PM EDT460.00153.60182.80190.500.00--30.00%
W211119P004800002021-08-25 5:33PM EDT480.00181.10202.20210.500.00--10.00%
W211119P005100002021-08-25 5:33PM EDT510.00193.79232.70238.800.00-110.00%