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
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W211217C001850002021-07-27 10:33AM EDT185.0093.6063.0072.000.00-1161.01%
W211217C001950002021-04-19 2:09PM EDT195.00134.40115.60121.100.00--0183.83%
W211217C002000002021-05-17 12:04AM EDT200.00104.000.000.000.00--00.00%
W211217C002200002021-07-14 2:31PM EDT220.0073.7040.1048.400.00-4457.49%
W211217C002300002021-07-27 11:49AM EDT230.0057.9035.0042.800.00-1357.01%
W211217C002400002021-07-12 10:04AM EDT240.0037.9030.6037.90-11.00-22.49%2756.93%
W211217C002500002021-07-30 12:45PM EDT250.0030.4025.8033.40-69.40-69.54%8056.07%
W211217C002600002021-07-30 2:43PM EDT260.0026.7022.8029.30-11.30-29.74%1156.32%
W211217C002700002021-07-29 12:41PM EDT270.0032.0019.0026.500.00-4656.31%
W211217C002800002021-07-30 2:13PM EDT280.0019.5016.0021.10-7.10-26.69%4854.07%
W211217C002900002021-07-30 1:14PM EDT290.0016.9513.4018.70-6.15-26.62%7854.13%
W211217C003000002021-07-30 3:47PM EDT300.0014.1014.0016.20-13.30-48.54%18819256.50%
W211217C003100002021-07-30 3:04PM EDT310.0013.009.4013.80-4.80-26.97%65553.52%
W211217C003200002021-07-30 11:46AM EDT320.0011.209.8011.90-4.50-28.66%135655.43%
W211217C003300002021-07-29 3:07PM EDT330.0012.905.5011.200.00-164053.16%
W211217C003400002021-07-29 3:10PM EDT340.0011.305.0011.700.00-175456.11%
W211217C003500002021-07-30 9:34AM EDT350.007.604.108.90-2.80-26.92%13954.29%
W211217C003600002021-07-29 3:40PM EDT360.008.803.508.100.00-198154.96%
W211217C003700002021-07-29 11:48AM EDT370.007.902.607.100.00-13754.57%
W211217C003800002021-07-27 11:59AM EDT380.008.301.806.600.00-146254.74%
W211217C003900002021-07-29 3:08PM EDT390.005.201.455.800.00-112454.85%
W211217C004000002021-07-29 1:05PM EDT400.004.801.005.600.00-14755.63%
W211217C004100002021-07-30 12:55PM EDT410.002.852.056.00-1.25-30.49%14460.31%
W211217C004200002021-07-29 11:35AM EDT420.003.700.504.900.00-15856.86%
W211217C004300002021-07-29 3:42PM EDT430.003.100.354.800.00-14358.04%
W211217C004400002021-07-21 12:31PM EDT440.006.100.504.600.00-123659.62%
W211217C004500002021-07-26 1:30PM EDT450.004.000.204.500.00-24160.25%
W211217C004600002021-07-20 11:47AM EDT460.005.500.154.800.00-119462.48%
W211217C004700002021-07-22 2:27PM EDT470.003.450.004.800.00-19663.62%
W211217C004800002021-07-08 1:21PM EDT480.005.500.004.800.00-52165.12%
W211217C004900002021-07-20 3:59PM EDT490.003.800.004.800.00-62366.57%
W211217C005000002021-07-21 2:30PM EDT500.002.700.004.800.00-13967.98%
W211217C005100002021-07-23 10:43AM EDT510.002.070.051.500.00-339257.47%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W211217P001350002021-07-22 2:11PM EDT135.000.230.204.900.00-805666.28%
W211217P001450002021-07-30 9:39AM EDT145.002.701.455.90+0.95+54.29%1365.43%
W211217P001500002021-06-14 12:13AM EDT150.001.870.000.000.00--012.50%
W211217P001550002021-06-21 1:35PM EDT155.002.501.402.900.00-13250.84%
W211217P001600002021-07-30 1:56PM EDT160.005.705.009.80+2.20+62.86%11469.22%
W211217P001650002021-06-29 10:06AM EDT165.003.504.004.700.00-2354.74%
W211217P001700002021-07-20 12:47PM EDT170.003.305.1011.900.00-51665.14%
W211217P001750002021-07-29 12:34PM EDT175.005.705.7012.400.00-1462.99%
W211217P001800002021-07-21 11:19AM EDT180.004.207.8010.600.00-1459.70%
W211217P001850002021-07-29 3:10PM EDT185.007.707.8014.700.00-3461.31%
W211217P001900002021-07-30 12:22PM EDT190.0012.009.7014.80+3.20+36.36%321059.93%
W211217P001950002021-07-28 12:27PM EDT195.007.6011.2015.100.00-1658.19%
W211217P002000002021-07-30 12:55PM EDT200.0014.9512.7015.00+3.85+34.68%312055.88%
W211217P002100002021-07-30 2:59PM EDT210.0019.3016.0021.50+5.70+41.91%215058.03%
W211217P002200002021-07-30 9:35AM EDT220.0021.5019.2025.90+3.90+22.16%33856.87%
W211217P002300002021-07-30 2:56PM EDT230.0027.1424.7029.80+5.74+26.82%25056.52%
W211217P002400002021-07-30 2:56PM EDT240.0032.6529.7036.00+7.65+30.60%1024456.88%
W211217P002500002021-07-30 11:21AM EDT250.0036.3035.1040.50+6.60+22.22%242355.34%
W211217P002600002021-07-30 2:59PM EDT260.0044.4040.3046.40+8.20+22.65%1812254.08%
W211217P002700002021-07-30 11:07AM EDT270.0048.5847.2052.70+8.98+22.68%54053.87%
W211217P002800002021-07-30 1:23PM EDT280.0058.0753.8061.70+12.77+28.19%12955.07%
W211217P002900002021-07-26 10:11AM EDT290.0040.2960.3068.100.00-188353.26%
W211217P003000002021-07-28 11:47AM EDT300.0052.7069.1076.900.00-1212555.14%
W211217P003100002021-07-22 2:12PM EDT310.0052.1076.1085.000.00-16654.16%
W211217P003200002021-07-27 3:48PM EDT320.0065.9084.4093.300.00-28454.11%
W211217P003300002021-07-20 3:46PM EDT330.0059.3094.00101.600.00-36855.02%
W211217P003400002021-06-30 3:50PM EDT340.0058.80102.70110.400.00-26555.10%
W211217P003500002021-07-02 9:53AM EDT350.0070.00111.00119.300.00-54854.35%
W211217P003600002021-07-06 11:00AM EDT360.0077.80119.90128.500.00-172354.32%
W211217P003700002021-05-17 12:04AM EDT370.0080.2082.3086.000.00--50.00%
W211217P003800002021-04-19 2:45PM EDT380.0097.20101.60104.400.00--40.00%
W211217P004000002021-06-02 9:58AM EDT400.00104.20109.90112.600.00-230.00%
W211217P004100002021-07-07 2:16PM EDT410.00115.00166.30175.900.00-3354.03%
W211217P004200002021-07-23 11:02AM EDT420.00137.60175.50185.000.00-1351.36%
W211217P004300002021-04-14 11:42AM EDT430.00127.60139.20145.600.00-120.00%
W211217P004400002021-07-23 11:02AM EDT440.00156.10195.10204.900.00-1253.00%
W211217P004500002021-06-17 9:54AM EDT450.00148.10173.50177.600.00--20.00%
W211217P004600002021-07-19 12:04AM EDT460.00176.68214.90224.500.00--153.76%
W211217P004900002021-06-29 3:34PM EDT490.00187.90224.50234.000.00--20.00%
W211217P005000002021-06-15 9:32AM EDT500.00192.90217.40222.300.00--00.00%
W211217P005100002021-04-01 1:08PM EDT510.00193.30216.90224.300.00-220.00%