UK markets closed

Wayfair Inc. (W)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
234.97-1.03 (-0.44%)
As of 1:28PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W211217C001600002021-10-20 1:53PM EDT160.0092.0072.5078.100.00--151.22%
W211217C001750002021-10-18 2:23AM EDT175.0061.7061.2062.900.00--160.01%
W211217C001800002021-08-25 5:32PM EDT180.0065.3094.0099.600.00-11217.44%
W211217C001850002021-08-25 5:32PM EDT185.0093.6089.1094.300.00-11207.32%
W211217C001950002021-08-25 5:32PM EDT195.00134.4079.6086.000.00--5192.29%
W211217C002000002021-10-21 9:58AM EDT200.0050.4040.7042.900.00-1459.90%
W211217C002100002021-10-25 1:09PM EDT210.0036.0633.7035.500.00-151658.81%
W211217C002200002021-10-21 1:58PM EDT220.0030.0026.5028.100.00-11155.23%
W211217C002300002021-10-21 11:26AM EDT230.0020.6021.5022.70-2.58-11.13%271055.85%
W211217C002400002021-10-27 12:38PM EDT240.0015.9817.2018.10-2.18-12.00%81,54856.21%
W211217C002500002021-10-27 12:26PM EDT250.0011.9013.0014.10-2.50-17.36%133,92055.38%
W211217C002600002021-10-27 11:31AM EDT260.009.309.7010.50-1.70-15.45%545454.33%
W211217C002700002021-10-27 11:58AM EDT270.006.607.307.90-1.60-19.51%44854.19%
W211217C002800002021-10-27 12:44PM EDT280.004.805.405.80-0.90-15.79%5089353.89%
W211217C002900002021-10-22 10:15AM EDT290.004.103.904.300.00-318053.77%
W211217C003000002021-10-26 11:12AM EDT300.002.602.803.20-0.70-21.21%157253.82%
W211217C003100002021-10-27 10:30AM EDT310.002.102.052.40-0.30-12.50%313554.19%
W211217C003200002021-10-26 12:51PM EDT320.001.601.401.70-0.15-8.57%38253.81%
W211217C003300002021-10-25 12:59PM EDT330.001.351.051.350.00-89654.74%
W211217C003400002021-10-22 9:49AM EDT340.001.000.701.10-0.05-4.76%24955.25%
W211217C003500002021-10-18 10:14AM EDT350.001.650.251.500.00-15258.33%
W211217C003600002021-10-06 3:45PM EDT360.001.500.001.500.00-17659.91%
W211217C003700002021-10-14 2:54PM EDT370.001.600.001.500.00-12462.96%
W211217C003800002021-09-22 1:46PM EDT380.003.700.001.200.00-16263.57%
W211217C003900002021-10-12 2:15PM EDT390.000.350.001.200.00-33966.33%
W211217C004000002021-10-18 3:17PM EDT400.000.800.050.900.00-1012366.65%
W211217C004100002021-09-21 11:05AM EDT410.002.500.001.000.00-166069.68%
W211217C004200002021-10-04 1:56PM EDT420.000.550.001.200.00-48574.07%
W211217C004300002021-09-16 1:56PM EDT430.001.450.001.500.00-44479.13%
W211217C004400002021-10-20 9:31AM EDT440.002.000.000.850.00-1022175.10%
W211217C004500002021-10-20 3:39PM EDT450.000.640.001.100.00-15380.13%
W211217C004600002021-10-04 1:45PM EDT460.000.550.001.050.00-217781.79%
W211217C004700002021-10-26 10:49AM EDT470.000.720.000.850.00-4017281.54%
W211217C004800002021-10-27 10:51AM EDT480.000.360.000.75-0.13-26.53%256282.18%
W211217C004900002021-09-30 1:39PM EDT490.000.520.000.900.00-22586.18%
W211217C005000002021-10-15 10:51AM EDT500.000.040.000.750.00-105586.04%
W211217C005100002021-10-14 10:10AM EDT510.000.150.050.500.00-239384.62%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W211217P001250002021-08-31 10:01AM EDT125.000.790.201.450.00-101792.43%
W211217P001300002021-10-20 10:57AM EDT130.000.390.001.400.00-309084.86%
W211217P001350002021-10-01 1:31PM EDT135.000.760.001.450.00-5010580.57%
W211217P001400002021-10-20 2:27PM EDT140.000.830.001.500.00-508976.42%
W211217P001450002021-08-25 5:33PM EDT145.002.700.201.700.00-1475.22%
W211217P001500002021-10-13 3:45PM EDT150.001.290.051.500.00-20367.97%
W211217P001550002021-10-22 12:11PM EDT155.001.010.001.550.00-104563.70%
W211217P001600002021-10-20 9:41AM EDT160.000.800.301.750.00-12362.99%
W211217P001650002021-10-22 11:04AM EDT165.001.351.251.450.00-73262.40%
W211217P001700002021-10-19 11:45AM EDT170.001.701.601.80-0.23-11.92%52761.38%
W211217P001750002021-10-15 9:30AM EDT175.002.101.902.250.00-41559.99%
W211217P001800002021-10-22 1:37PM EDT180.002.652.502.800.00-15359.50%
W211217P001850002021-10-26 1:01PM EDT185.003.403.103.500.00-111158.77%
W211217P001900002021-10-22 10:09AM EDT190.004.003.904.30-0.23-5.44%417458.20%
W211217P001950002021-10-27 11:04AM EDT195.004.604.905.20-0.40-8.00%945657.69%
W211217P002000002021-10-27 11:03AM EDT200.005.905.906.30+0.29+5.17%10441556.97%
W211217P002100002021-10-27 12:10PM EDT210.009.207.608.90+1.00+12.20%10218054.04%
W211217P002200002021-10-27 12:25PM EDT220.0013.4012.2012.60+1.50+12.61%8741555.45%
W211217P002300002021-10-26 11:53AM EDT230.0014.9016.3016.900.00-6368654.32%
W211217P002400002021-10-26 2:57PM EDT240.0021.2021.5022.000.00-511,61453.59%
W211217P002500002021-10-25 10:03AM EDT250.0026.7027.7028.400.00-23,47453.86%
W211217P002600002021-10-22 1:58PM EDT260.0035.4833.6035.100.00-157951.95%
W211217P002700002021-10-26 10:57AM EDT270.0038.0541.9043.200.00-129453.94%
W211217P002800002021-10-22 2:08PM EDT280.0050.5048.3050.800.00-128354.55%
W211217P002900002021-10-13 11:37AM EDT290.0064.3058.7059.200.00-110652.99%
W211217P003000002021-10-18 10:54AM EDT300.0067.4766.1068.300.00-316755.21%
W211217P003100002021-09-23 1:58PM EDT310.0048.7975.7078.400.00-27652.91%
W211217P003200002021-08-17 11:27AM EDT320.0050.0049.5051.400.00-5200.00%
W211217P003300002021-09-20 10:17AM EDT330.0062.4092.7097.200.00-46862.35%
W211217P003400002021-09-01 10:54AM EDT340.0068.4088.2092.000.00-5650.00%
W211217P003500002021-10-20 2:00PM EDT350.00102.00113.20118.700.00-14858.91%
W211217P003600002021-10-11 3:51PM EDT360.00125.20123.10129.100.00-172363.87%
W211217P003700002021-09-23 10:06AM EDT370.00102.90131.50136.900.00-2574.72%
W211217P003800002021-08-17 10:59AM EDT380.0096.5097.70100.000.00-200.00%
W211217P004000002021-08-25 5:33PM EDT400.00104.20124.50130.200.00-230.00%
W211217P004100002021-08-19 10:43AM EDT410.00134.80125.20128.200.00-340.00%
W211217P004200002021-08-25 5:33PM EDT420.00137.60143.10151.500.00-130.00%
W211217P004300002021-08-25 5:33PM EDT430.00127.60153.50161.000.00-120.00%
W211217P004400002021-08-26 10:25AM EDT440.00147.00164.00171.000.00-130.00%
W211217P004500002021-08-25 5:33PM EDT450.00148.10172.80181.000.00--20.00%
W211217P004600002021-08-25 5:33PM EDT460.00176.68183.50190.800.00--10.00%
W211217P004900002021-08-25 5:33PM EDT490.00187.90212.50220.500.00--20.00%
W211217P005000002021-08-25 5:33PM EDT500.00192.90223.00230.500.00--00.00%
W211217P005100002021-08-25 5:33PM EDT510.00193.30232.60240.500.00-220.00%