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
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W211119C001350002021-07-27 11:21AM EDT135.00136.65103.50113.100.00-1169.56%
W211119C001750002021-05-20 10:04AM EDT175.00141.90131.20134.400.00--1225.02%
W211119C002000002021-07-30 2:15PM EDT200.0053.9051.4058.70-69.00-56.14%2062.13%
W211119C002100002021-07-29 11:20AM EDT210.0063.8044.3052.000.00-2460.57%
W211119C002400002021-07-30 3:49PM EDT240.0032.0030.9033.90-48.50-60.25%24160.17%
W211119C002500002021-07-30 2:00PM EDT250.0027.8025.8030.70-9.60-25.67%51660.20%
W211119C002700002021-07-30 12:59PM EDT270.0020.2016.0022.40-8.30-29.12%22356.22%
W211119C002800002021-07-30 2:29PM EDT280.0017.4113.7019.00-8.29-32.26%202656.17%
W211119C002900002021-07-30 2:06PM EDT290.0014.5011.3016.30-7.40-33.79%63955.96%
W211119C003000002021-07-30 3:51PM EDT300.0012.0010.4013.70-6.32-34.50%66856.74%
W211119C003100002021-07-29 2:03PM EDT310.0011.907.5011.90-4.10-25.63%23755.53%
W211119C003200002021-07-30 10:21AM EDT320.0010.006.0010.20-3.32-24.92%14655.37%
W211119C003300002021-07-30 3:49PM EDT330.007.605.2010.00-3.90-33.91%66957.53%
W211119C003400002021-07-29 11:46AM EDT340.007.504.809.00-2.70-26.47%18158.85%
W211119C003500002021-07-30 12:47PM EDT350.005.804.008.30-8.70-60.00%311959.71%
W211119C003600002021-07-29 2:12PM EDT360.006.402.407.100.00-146058.07%
W211119C003700002021-07-19 10:08AM EDT370.006.301.656.000.00-26057.35%
W211119C003800002021-07-29 2:12PM EDT380.004.252.305.500.00-2861760.11%
W211119C003900002021-07-30 12:20PM EDT390.002.951.455.90-1.65-35.87%119061.58%
W211119C004000002021-07-30 12:39PM EDT400.002.550.705.40-4.75-65.07%312061.13%
W211119C004100002021-07-30 2:36PM EDT410.002.250.504.40-0.95-29.69%214060.33%
W211119C004200002021-07-29 1:42PM EDT420.002.550.304.700.00-16862.60%
W211119C004300002021-07-29 10:16AM EDT430.002.650.204.800.00-45064.55%
W211119C004400002021-07-23 12:29PM EDT440.003.901.005.500.00-24870.23%
W211119C004500002021-07-13 3:56PM EDT450.004.100.004.800.00-133067.71%
W211119C004600002021-07-23 11:06AM EDT460.003.000.004.800.00-1140569.48%
W211119C004700002021-07-21 12:05PM EDT470.003.200.004.800.00-25671.20%
W211119C004800002021-07-19 3:20PM EDT480.002.750.004.800.00-14572.88%
W211119C004900002021-07-07 10:36AM EDT490.003.700.004.800.00-24874.50%
W211119C005000002021-07-02 11:16AM EDT500.003.000.004.700.00-13775.77%
W211119C005100002021-07-29 10:28AM EDT510.000.800.004.700.00-235277.31%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W211119P001350002021-07-22 2:11PM EDT135.000.010.655.300.00-805677.06%
W211119P001400002021-06-29 11:51AM EDT140.001.300.502.050.00-101160.21%
W211119P001450002021-06-11 2:30PM EDT145.001.301.002.150.00-2859.49%
W211119P001500002021-06-15 3:55PM EDT150.002.171.302.300.00-2457.86%
W211119P001550002021-06-11 3:19PM EDT155.002.111.452.750.00-4556.57%
W211119P001600002021-07-30 1:57PM EDT160.005.022.857.40+1.99+65.68%53568.38%
W211119P001650002021-07-30 11:43AM EDT165.005.003.408.00+2.45+96.08%4866.83%
W211119P001700002021-07-30 1:57PM EDT170.006.604.108.40+2.52+61.76%52265.02%
W211119P001750002021-07-30 1:46PM EDT175.007.605.4010.60-0.80-9.52%4167.10%
W211119P001800002021-07-30 1:46PM EDT180.008.625.0011.80+5.42+169.38%22564.34%
W211119P001850002021-07-23 11:21AM EDT185.008.706.3011.10+4.80+123.08%61861.26%
W211119P001900002021-07-30 2:44PM EDT190.0010.507.4012.00+3.20+43.84%113360.12%
W211119P001950002021-07-30 12:26PM EDT195.0011.529.5013.80+3.16+37.80%26361.26%
W211119P002000002021-07-30 3:15PM EDT200.0013.509.4017.60+3.88+40.33%1096461.68%
W211119P002100002021-07-30 2:56PM EDT210.0016.9014.5018.60+5.20+44.44%6953660.05%
W211119P002200002021-07-30 2:46PM EDT220.0021.1017.7021.40+5.95+39.27%161,42957.40%
W211119P002300002021-07-30 2:56PM EDT230.0024.0222.0027.20+5.62+30.54%823858.00%
W211119P002400002021-07-30 3:48PM EDT240.0030.0028.5030.70+7.30+32.16%135157.42%
W211119P002500002021-07-30 2:46PM EDT250.0035.5132.6037.00+8.74+32.65%1519656.27%
W211119P002600002021-07-30 3:58PM EDT260.0041.6040.5042.40+9.90+31.23%8055956.93%
W211119P002700002021-07-30 2:26PM EDT270.0048.9645.0050.00+11.41+30.39%719355.58%
W211119P002800002021-07-30 2:14PM EDT280.0056.5050.5057.60+13.50+31.40%68354.32%
W211119P002900002021-07-22 12:16PM EDT290.0038.8059.2066.900.00-96857.24%
W211119P003000002021-07-30 1:09PM EDT300.0071.0067.8073.60+31.87+81.45%516256.78%
W211119P003100002021-07-19 3:47PM EDT310.0050.2074.2083.500.00-1229156.74%
W211119P003200002021-07-13 11:22AM EDT320.0049.7083.8091.300.00-16357.41%
W211119P003300002021-07-22 12:11PM EDT330.0064.1092.6099.600.00-17957.18%
W211119P003400002021-07-19 2:29PM EDT340.0070.90100.30108.600.00-25155.73%
W211119P003500002021-06-30 2:56PM EDT350.0062.00110.40117.900.00-13957.79%
W211119P003600002021-06-11 2:24PM EDT360.0068.5074.3076.700.00-2310.00%
W211119P003700002021-05-11 3:18PM EDT370.0077.8070.1074.100.00-150.00%
W211119P003800002021-07-02 10:38AM EDT380.0093.00137.80145.500.00-1256.49%
W211119P003900002021-04-19 12:05AM EDT390.0097.700.000.000.00--00.00%
W211119P004000002021-04-19 2:36PM EDT400.00109.20114.20118.900.00--10.00%
W211119P004100002021-04-19 12:05AM EDT410.00112.500.000.000.00--00.00%
W211119P004200002021-06-15 2:38PM EDT420.00123.19137.30139.700.00--00.00%
W211119P004300002021-06-15 2:38PM EDT430.00131.96146.40148.700.00--20.00%
W211119P004500002021-06-08 10:21AM EDT450.00133.10151.30158.200.00--10.00%
W211119P004600002021-06-01 9:33AM EDT460.00153.60156.90158.800.00--30.00%
W211119P004800002021-06-29 10:04AM EDT480.00181.10212.90221.600.00--10.00%
W211119P005100002021-04-01 11:36AM EDT510.00193.79216.50221.900.00-110.00%