UK markets closed
NIKKEI 225
29,098.24 -7.77 (-0.03%) HANG SENG
25,628.74 -409.53 (-1.57%) CRUDE OIL
82.78 -1.87 (-2.21%) GOLD FUTURES
1,797.50 +4.10 (+0.23%) DOW
35,676.31 -80.57 (-0.23%) BTC-GBP
43,030.56 -2,437.96 (-5.36%)
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.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W211217C00160000 | 2021-10-20 1:53PM EDT | 160.00 | 92.00 | 72.50 | 78.10 | 0.00 | - | - | 1 | 51.22% |
| W211217C00175000 | 2021-10-18 2:23AM EDT | 175.00 | 61.70 | 61.20 | 62.90 | 0.00 | - | - | 1 | 60.01% |
| W211217C00180000 | 2021-08-25 5:32PM EDT | 180.00 | 65.30 | 94.00 | 99.60 | 0.00 | - | 1 | 1 | 217.44% |
| W211217C00185000 | 2021-08-25 5:32PM EDT | 185.00 | 93.60 | 89.10 | 94.30 | 0.00 | - | 1 | 1 | 207.32% |
| W211217C00195000 | 2021-08-25 5:32PM EDT | 195.00 | 134.40 | 79.60 | 86.00 | 0.00 | - | - | 5 | 192.29% |
| W211217C00200000 | 2021-10-21 9:58AM EDT | 200.00 | 50.40 | 40.70 | 42.90 | 0.00 | - | 1 | 4 | 59.90% |
| W211217C00210000 | 2021-10-25 1:09PM EDT | 210.00 | 36.06 | 33.70 | 35.50 | 0.00 | - | 15 | 16 | 58.81% |
| W211217C00220000 | 2021-10-21 1:58PM EDT | 220.00 | 30.00 | 26.50 | 28.10 | 0.00 | - | 1 | 11 | 55.23% |
| W211217C00230000 | 2021-10-21 11:26AM EDT | 230.00 | 20.60 | 21.50 | 22.70 | -2.58 | -11.13% | 27 | 10 | 55.85% |
| W211217C00240000 | 2021-10-27 12:38PM EDT | 240.00 | 15.98 | 17.20 | 18.10 | -2.18 | -12.00% | 8 | 1,548 | 56.21% |
| W211217C00250000 | 2021-10-27 12:26PM EDT | 250.00 | 11.90 | 13.00 | 14.10 | -2.50 | -17.36% | 13 | 3,920 | 55.38% |
| W211217C00260000 | 2021-10-27 11:31AM EDT | 260.00 | 9.30 | 9.70 | 10.50 | -1.70 | -15.45% | 5 | 454 | 54.33% |
| W211217C00270000 | 2021-10-27 11:58AM EDT | 270.00 | 6.60 | 7.30 | 7.90 | -1.60 | -19.51% | 4 | 48 | 54.19% |
| W211217C00280000 | 2021-10-27 12:44PM EDT | 280.00 | 4.80 | 5.40 | 5.80 | -0.90 | -15.79% | 50 | 893 | 53.89% |
| W211217C00290000 | 2021-10-22 10:15AM EDT | 290.00 | 4.10 | 3.90 | 4.30 | 0.00 | - | 3 | 180 | 53.77% |
| W211217C00300000 | 2021-10-26 11:12AM EDT | 300.00 | 2.60 | 2.80 | 3.20 | -0.70 | -21.21% | 1 | 572 | 53.82% |
| W211217C00310000 | 2021-10-27 10:30AM EDT | 310.00 | 2.10 | 2.05 | 2.40 | -0.30 | -12.50% | 3 | 135 | 54.19% |
| W211217C00320000 | 2021-10-26 12:51PM EDT | 320.00 | 1.60 | 1.40 | 1.70 | -0.15 | -8.57% | 3 | 82 | 53.81% |
| W211217C00330000 | 2021-10-25 12:59PM EDT | 330.00 | 1.35 | 1.05 | 1.35 | 0.00 | - | 8 | 96 | 54.74% |
| W211217C00340000 | 2021-10-22 9:49AM EDT | 340.00 | 1.00 | 0.70 | 1.10 | -0.05 | -4.76% | 2 | 49 | 55.25% |
| W211217C00350000 | 2021-10-18 10:14AM EDT | 350.00 | 1.65 | 0.25 | 1.50 | 0.00 | - | 1 | 52 | 58.33% |
| W211217C00360000 | 2021-10-06 3:45PM EDT | 360.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 76 | 59.91% |
| W211217C00370000 | 2021-10-14 2:54PM EDT | 370.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 62.96% |
| W211217C00380000 | 2021-09-22 1:46PM EDT | 380.00 | 3.70 | 0.00 | 1.20 | 0.00 | - | 1 | 62 | 63.57% |
| W211217C00390000 | 2021-10-12 2:15PM EDT | 390.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 3 | 39 | 66.33% |
| W211217C00400000 | 2021-10-18 3:17PM EDT | 400.00 | 0.80 | 0.05 | 0.90 | 0.00 | - | 10 | 123 | 66.65% |
| W211217C00410000 | 2021-09-21 11:05AM EDT | 410.00 | 2.50 | 0.00 | 1.00 | 0.00 | - | 16 | 60 | 69.68% |
| W211217C00420000 | 2021-10-04 1:56PM EDT | 420.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 4 | 85 | 74.07% |
| W211217C00430000 | 2021-09-16 1:56PM EDT | 430.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | 4 | 44 | 79.13% |
| W211217C00440000 | 2021-10-20 9:31AM EDT | 440.00 | 2.00 | 0.00 | 0.85 | 0.00 | - | 10 | 221 | 75.10% |
| W211217C00450000 | 2021-10-20 3:39PM EDT | 450.00 | 0.64 | 0.00 | 1.10 | 0.00 | - | 1 | 53 | 80.13% |
| W211217C00460000 | 2021-10-04 1:45PM EDT | 460.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 2 | 177 | 81.79% |
| W211217C00470000 | 2021-10-26 10:49AM EDT | 470.00 | 0.72 | 0.00 | 0.85 | 0.00 | - | 40 | 172 | 81.54% |
| W211217C00480000 | 2021-10-27 10:51AM EDT | 480.00 | 0.36 | 0.00 | 0.75 | -0.13 | -26.53% | 25 | 62 | 82.18% |
| W211217C00490000 | 2021-09-30 1:39PM EDT | 490.00 | 0.52 | 0.00 | 0.90 | 0.00 | - | 2 | 25 | 86.18% |
| W211217C00500000 | 2021-10-15 10:51AM EDT | 500.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 55 | 86.04% |
| W211217C00510000 | 2021-10-14 10:10AM EDT | 510.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 393 | 84.62% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W211217P00125000 | 2021-08-31 10:01AM EDT | 125.00 | 0.79 | 0.20 | 1.45 | 0.00 | - | 10 | 17 | 92.43% |
| W211217P00130000 | 2021-10-20 10:57AM EDT | 130.00 | 0.39 | 0.00 | 1.40 | 0.00 | - | 30 | 90 | 84.86% |
| W211217P00135000 | 2021-10-01 1:31PM EDT | 135.00 | 0.76 | 0.00 | 1.45 | 0.00 | - | 50 | 105 | 80.57% |
| W211217P00140000 | 2021-10-20 2:27PM EDT | 140.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 50 | 89 | 76.42% |
| W211217P00145000 | 2021-08-25 5:33PM EDT | 145.00 | 2.70 | 0.20 | 1.70 | 0.00 | - | 1 | 4 | 75.22% |
| W211217P00150000 | 2021-10-13 3:45PM EDT | 150.00 | 1.29 | 0.05 | 1.50 | 0.00 | - | 20 | 3 | 67.97% |
| W211217P00155000 | 2021-10-22 12:11PM EDT | 155.00 | 1.01 | 0.00 | 1.55 | 0.00 | - | 10 | 45 | 63.70% |
| W211217P00160000 | 2021-10-20 9:41AM EDT | 160.00 | 0.80 | 0.30 | 1.75 | 0.00 | - | 1 | 23 | 62.99% |
| W211217P00165000 | 2021-10-22 11:04AM EDT | 165.00 | 1.35 | 1.25 | 1.45 | 0.00 | - | 7 | 32 | 62.40% |
| W211217P00170000 | 2021-10-19 11:45AM EDT | 170.00 | 1.70 | 1.60 | 1.80 | -0.23 | -11.92% | 5 | 27 | 61.38% |
| W211217P00175000 | 2021-10-15 9:30AM EDT | 175.00 | 2.10 | 1.90 | 2.25 | 0.00 | - | 4 | 15 | 59.99% |
| W211217P00180000 | 2021-10-22 1:37PM EDT | 180.00 | 2.65 | 2.50 | 2.80 | 0.00 | - | 1 | 53 | 59.50% |
| W211217P00185000 | 2021-10-26 1:01PM EDT | 185.00 | 3.40 | 3.10 | 3.50 | 0.00 | - | 1 | 111 | 58.77% |
| W211217P00190000 | 2021-10-22 10:09AM EDT | 190.00 | 4.00 | 3.90 | 4.30 | -0.23 | -5.44% | 4 | 174 | 58.20% |
| W211217P00195000 | 2021-10-27 11:04AM EDT | 195.00 | 4.60 | 4.90 | 5.20 | -0.40 | -8.00% | 94 | 56 | 57.69% |
| W211217P00200000 | 2021-10-27 11:03AM EDT | 200.00 | 5.90 | 5.90 | 6.30 | +0.29 | +5.17% | 104 | 415 | 56.97% |
| W211217P00210000 | 2021-10-27 12:10PM EDT | 210.00 | 9.20 | 7.60 | 8.90 | +1.00 | +12.20% | 102 | 180 | 54.04% |
| W211217P00220000 | 2021-10-27 12:25PM EDT | 220.00 | 13.40 | 12.20 | 12.60 | +1.50 | +12.61% | 87 | 415 | 55.45% |
| W211217P00230000 | 2021-10-26 11:53AM EDT | 230.00 | 14.90 | 16.30 | 16.90 | 0.00 | - | 63 | 686 | 54.32% |
| W211217P00240000 | 2021-10-26 2:57PM EDT | 240.00 | 21.20 | 21.50 | 22.00 | 0.00 | - | 51 | 1,614 | 53.59% |
| W211217P00250000 | 2021-10-25 10:03AM EDT | 250.00 | 26.70 | 27.70 | 28.40 | 0.00 | - | 2 | 3,474 | 53.86% |
| W211217P00260000 | 2021-10-22 1:58PM EDT | 260.00 | 35.48 | 33.60 | 35.10 | 0.00 | - | 1 | 579 | 51.95% |
| W211217P00270000 | 2021-10-26 10:57AM EDT | 270.00 | 38.05 | 41.90 | 43.20 | 0.00 | - | 1 | 294 | 53.94% |
| W211217P00280000 | 2021-10-22 2:08PM EDT | 280.00 | 50.50 | 48.30 | 50.80 | 0.00 | - | 1 | 283 | 54.55% |
| W211217P00290000 | 2021-10-13 11:37AM EDT | 290.00 | 64.30 | 58.70 | 59.20 | 0.00 | - | 1 | 106 | 52.99% |
| W211217P00300000 | 2021-10-18 10:54AM EDT | 300.00 | 67.47 | 66.10 | 68.30 | 0.00 | - | 3 | 167 | 55.21% |
| W211217P00310000 | 2021-09-23 1:58PM EDT | 310.00 | 48.79 | 75.70 | 78.40 | 0.00 | - | 2 | 76 | 52.91% |
| W211217P00320000 | 2021-08-17 11:27AM EDT | 320.00 | 50.00 | 49.50 | 51.40 | 0.00 | - | 52 | 0 | 0.00% |
| W211217P00330000 | 2021-09-20 10:17AM EDT | 330.00 | 62.40 | 92.70 | 97.20 | 0.00 | - | 4 | 68 | 62.35% |
| W211217P00340000 | 2021-09-01 10:54AM EDT | 340.00 | 68.40 | 88.20 | 92.00 | 0.00 | - | 5 | 65 | 0.00% |
| W211217P00350000 | 2021-10-20 2:00PM EDT | 350.00 | 102.00 | 113.20 | 118.70 | 0.00 | - | 1 | 48 | 58.91% |
| W211217P00360000 | 2021-10-11 3:51PM EDT | 360.00 | 125.20 | 123.10 | 129.10 | 0.00 | - | 17 | 23 | 63.87% |
| W211217P00370000 | 2021-09-23 10:06AM EDT | 370.00 | 102.90 | 131.50 | 136.90 | 0.00 | - | 2 | 5 | 74.72% |
| W211217P00380000 | 2021-08-17 10:59AM EDT | 380.00 | 96.50 | 97.70 | 100.00 | 0.00 | - | 2 | 0 | 0.00% |
| W211217P00400000 | 2021-08-25 5:33PM EDT | 400.00 | 104.20 | 124.50 | 130.20 | 0.00 | - | 2 | 3 | 0.00% |
| W211217P00410000 | 2021-08-19 10:43AM EDT | 410.00 | 134.80 | 125.20 | 128.20 | 0.00 | - | 3 | 4 | 0.00% |
| W211217P00420000 | 2021-08-25 5:33PM EDT | 420.00 | 137.60 | 143.10 | 151.50 | 0.00 | - | 1 | 3 | 0.00% |
| W211217P00430000 | 2021-08-25 5:33PM EDT | 430.00 | 127.60 | 153.50 | 161.00 | 0.00 | - | 1 | 2 | 0.00% |
| W211217P00440000 | 2021-08-26 10:25AM EDT | 440.00 | 147.00 | 164.00 | 171.00 | 0.00 | - | 1 | 3 | 0.00% |
| W211217P00450000 | 2021-08-25 5:33PM EDT | 450.00 | 148.10 | 172.80 | 181.00 | 0.00 | - | - | 2 | 0.00% |
| W211217P00460000 | 2021-08-25 5:33PM EDT | 460.00 | 176.68 | 183.50 | 190.80 | 0.00 | - | - | 1 | 0.00% |
| W211217P00490000 | 2021-08-25 5:33PM EDT | 490.00 | 187.90 | 212.50 | 220.50 | 0.00 | - | - | 2 | 0.00% |
| W211217P00500000 | 2021-08-25 5:33PM EDT | 500.00 | 192.90 | 223.00 | 230.50 | 0.00 | - | - | 0 | 0.00% |
| W211217P00510000 | 2021-08-25 5:33PM EDT | 510.00 | 193.30 | 232.60 | 240.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
