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
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W211217C00185000 | 2021-07-27 10:33AM EDT | 185.00 | 93.60 | 63.00 | 72.00 | 0.00 | - | 1 | 1 | 61.01% |
| W211217C00195000 | 2021-04-19 2:09PM EDT | 195.00 | 134.40 | 115.60 | 121.10 | 0.00 | - | - | 0 | 183.83% |
| W211217C00200000 | 2021-05-17 12:04AM EDT | 200.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W211217C00220000 | 2021-07-14 2:31PM EDT | 220.00 | 73.70 | 40.10 | 48.40 | 0.00 | - | 4 | 4 | 57.49% |
| W211217C00230000 | 2021-07-27 11:49AM EDT | 230.00 | 57.90 | 35.00 | 42.80 | 0.00 | - | 1 | 3 | 57.01% |
| W211217C00240000 | 2021-07-12 10:04AM EDT | 240.00 | 37.90 | 30.60 | 37.90 | -11.00 | -22.49% | 2 | 7 | 56.93% |
| W211217C00250000 | 2021-07-30 12:45PM EDT | 250.00 | 30.40 | 25.80 | 33.40 | -69.40 | -69.54% | 8 | 0 | 56.07% |
| W211217C00260000 | 2021-07-30 2:43PM EDT | 260.00 | 26.70 | 22.80 | 29.30 | -11.30 | -29.74% | 1 | 1 | 56.32% |
| W211217C00270000 | 2021-07-29 12:41PM EDT | 270.00 | 32.00 | 19.00 | 26.50 | 0.00 | - | 4 | 6 | 56.31% |
| W211217C00280000 | 2021-07-30 2:13PM EDT | 280.00 | 19.50 | 16.00 | 21.10 | -7.10 | -26.69% | 4 | 8 | 54.07% |
| W211217C00290000 | 2021-07-30 1:14PM EDT | 290.00 | 16.95 | 13.40 | 18.70 | -6.15 | -26.62% | 7 | 8 | 54.13% |
| W211217C00300000 | 2021-07-30 3:47PM EDT | 300.00 | 14.10 | 14.00 | 16.20 | -13.30 | -48.54% | 188 | 192 | 56.50% |
| W211217C00310000 | 2021-07-30 3:04PM EDT | 310.00 | 13.00 | 9.40 | 13.80 | -4.80 | -26.97% | 6 | 55 | 53.52% |
| W211217C00320000 | 2021-07-30 11:46AM EDT | 320.00 | 11.20 | 9.80 | 11.90 | -4.50 | -28.66% | 13 | 56 | 55.43% |
| W211217C00330000 | 2021-07-29 3:07PM EDT | 330.00 | 12.90 | 5.50 | 11.20 | 0.00 | - | 16 | 40 | 53.16% |
| W211217C00340000 | 2021-07-29 3:10PM EDT | 340.00 | 11.30 | 5.00 | 11.70 | 0.00 | - | 17 | 54 | 56.11% |
| W211217C00350000 | 2021-07-30 9:34AM EDT | 350.00 | 7.60 | 4.10 | 8.90 | -2.80 | -26.92% | 1 | 39 | 54.29% |
| W211217C00360000 | 2021-07-29 3:40PM EDT | 360.00 | 8.80 | 3.50 | 8.10 | 0.00 | - | 19 | 81 | 54.96% |
| W211217C00370000 | 2021-07-29 11:48AM EDT | 370.00 | 7.90 | 2.60 | 7.10 | 0.00 | - | 1 | 37 | 54.57% |
| W211217C00380000 | 2021-07-27 11:59AM EDT | 380.00 | 8.30 | 1.80 | 6.60 | 0.00 | - | 14 | 62 | 54.74% |
| W211217C00390000 | 2021-07-29 3:08PM EDT | 390.00 | 5.20 | 1.45 | 5.80 | 0.00 | - | 11 | 24 | 54.85% |
| W211217C00400000 | 2021-07-29 1:05PM EDT | 400.00 | 4.80 | 1.00 | 5.60 | 0.00 | - | 1 | 47 | 55.63% |
| W211217C00410000 | 2021-07-30 12:55PM EDT | 410.00 | 2.85 | 2.05 | 6.00 | -1.25 | -30.49% | 1 | 44 | 60.31% |
| W211217C00420000 | 2021-07-29 11:35AM EDT | 420.00 | 3.70 | 0.50 | 4.90 | 0.00 | - | 1 | 58 | 56.86% |
| W211217C00430000 | 2021-07-29 3:42PM EDT | 430.00 | 3.10 | 0.35 | 4.80 | 0.00 | - | 1 | 43 | 58.04% |
| W211217C00440000 | 2021-07-21 12:31PM EDT | 440.00 | 6.10 | 0.50 | 4.60 | 0.00 | - | 1 | 236 | 59.62% |
| W211217C00450000 | 2021-07-26 1:30PM EDT | 450.00 | 4.00 | 0.20 | 4.50 | 0.00 | - | 2 | 41 | 60.25% |
| W211217C00460000 | 2021-07-20 11:47AM EDT | 460.00 | 5.50 | 0.15 | 4.80 | 0.00 | - | 1 | 194 | 62.48% |
| W211217C00470000 | 2021-07-22 2:27PM EDT | 470.00 | 3.45 | 0.00 | 4.80 | 0.00 | - | 1 | 96 | 63.62% |
| W211217C00480000 | 2021-07-08 1:21PM EDT | 480.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 5 | 21 | 65.12% |
| W211217C00490000 | 2021-07-20 3:59PM EDT | 490.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 6 | 23 | 66.57% |
| W211217C00500000 | 2021-07-21 2:30PM EDT | 500.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 67.98% |
| W211217C00510000 | 2021-07-23 10:43AM EDT | 510.00 | 2.07 | 0.05 | 1.50 | 0.00 | - | 3 | 392 | 57.47% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W211217P00135000 | 2021-07-22 2:11PM EDT | 135.00 | 0.23 | 0.20 | 4.90 | 0.00 | - | 80 | 56 | 66.28% |
| W211217P00145000 | 2021-07-30 9:39AM EDT | 145.00 | 2.70 | 1.45 | 5.90 | +0.95 | +54.29% | 1 | 3 | 65.43% |
| W211217P00150000 | 2021-06-14 12:13AM EDT | 150.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| W211217P00155000 | 2021-06-21 1:35PM EDT | 155.00 | 2.50 | 1.40 | 2.90 | 0.00 | - | 1 | 32 | 50.84% |
| W211217P00160000 | 2021-07-30 1:56PM EDT | 160.00 | 5.70 | 5.00 | 9.80 | +2.20 | +62.86% | 1 | 14 | 69.22% |
| W211217P00165000 | 2021-06-29 10:06AM EDT | 165.00 | 3.50 | 4.00 | 4.70 | 0.00 | - | 2 | 3 | 54.74% |
| W211217P00170000 | 2021-07-20 12:47PM EDT | 170.00 | 3.30 | 5.10 | 11.90 | 0.00 | - | 5 | 16 | 65.14% |
| W211217P00175000 | 2021-07-29 12:34PM EDT | 175.00 | 5.70 | 5.70 | 12.40 | 0.00 | - | 1 | 4 | 62.99% |
| W211217P00180000 | 2021-07-21 11:19AM EDT | 180.00 | 4.20 | 7.80 | 10.60 | 0.00 | - | 1 | 4 | 59.70% |
| W211217P00185000 | 2021-07-29 3:10PM EDT | 185.00 | 7.70 | 7.80 | 14.70 | 0.00 | - | 3 | 4 | 61.31% |
| W211217P00190000 | 2021-07-30 12:22PM EDT | 190.00 | 12.00 | 9.70 | 14.80 | +3.20 | +36.36% | 32 | 10 | 59.93% |
| W211217P00195000 | 2021-07-28 12:27PM EDT | 195.00 | 7.60 | 11.20 | 15.10 | 0.00 | - | 1 | 6 | 58.19% |
| W211217P00200000 | 2021-07-30 12:55PM EDT | 200.00 | 14.95 | 12.70 | 15.00 | +3.85 | +34.68% | 3 | 120 | 55.88% |
| W211217P00210000 | 2021-07-30 2:59PM EDT | 210.00 | 19.30 | 16.00 | 21.50 | +5.70 | +41.91% | 21 | 50 | 58.03% |
| W211217P00220000 | 2021-07-30 9:35AM EDT | 220.00 | 21.50 | 19.20 | 25.90 | +3.90 | +22.16% | 3 | 38 | 56.87% |
| W211217P00230000 | 2021-07-30 2:56PM EDT | 230.00 | 27.14 | 24.70 | 29.80 | +5.74 | +26.82% | 2 | 50 | 56.52% |
| W211217P00240000 | 2021-07-30 2:56PM EDT | 240.00 | 32.65 | 29.70 | 36.00 | +7.65 | +30.60% | 102 | 44 | 56.88% |
| W211217P00250000 | 2021-07-30 11:21AM EDT | 250.00 | 36.30 | 35.10 | 40.50 | +6.60 | +22.22% | 2 | 423 | 55.34% |
| W211217P00260000 | 2021-07-30 2:59PM EDT | 260.00 | 44.40 | 40.30 | 46.40 | +8.20 | +22.65% | 18 | 122 | 54.08% |
| W211217P00270000 | 2021-07-30 11:07AM EDT | 270.00 | 48.58 | 47.20 | 52.70 | +8.98 | +22.68% | 5 | 40 | 53.87% |
| W211217P00280000 | 2021-07-30 1:23PM EDT | 280.00 | 58.07 | 53.80 | 61.70 | +12.77 | +28.19% | 1 | 29 | 55.07% |
| W211217P00290000 | 2021-07-26 10:11AM EDT | 290.00 | 40.29 | 60.30 | 68.10 | 0.00 | - | 18 | 83 | 53.26% |
| W211217P00300000 | 2021-07-28 11:47AM EDT | 300.00 | 52.70 | 69.10 | 76.90 | 0.00 | - | 12 | 125 | 55.14% |
| W211217P00310000 | 2021-07-22 2:12PM EDT | 310.00 | 52.10 | 76.10 | 85.00 | 0.00 | - | 1 | 66 | 54.16% |
| W211217P00320000 | 2021-07-27 3:48PM EDT | 320.00 | 65.90 | 84.40 | 93.30 | 0.00 | - | 2 | 84 | 54.11% |
| W211217P00330000 | 2021-07-20 3:46PM EDT | 330.00 | 59.30 | 94.00 | 101.60 | 0.00 | - | 3 | 68 | 55.02% |
| W211217P00340000 | 2021-06-30 3:50PM EDT | 340.00 | 58.80 | 102.70 | 110.40 | 0.00 | - | 2 | 65 | 55.10% |
| W211217P00350000 | 2021-07-02 9:53AM EDT | 350.00 | 70.00 | 111.00 | 119.30 | 0.00 | - | 5 | 48 | 54.35% |
| W211217P00360000 | 2021-07-06 11:00AM EDT | 360.00 | 77.80 | 119.90 | 128.50 | 0.00 | - | 17 | 23 | 54.32% |
| W211217P00370000 | 2021-05-17 12:04AM EDT | 370.00 | 80.20 | 82.30 | 86.00 | 0.00 | - | - | 5 | 0.00% |
| W211217P00380000 | 2021-04-19 2:45PM EDT | 380.00 | 97.20 | 101.60 | 104.40 | 0.00 | - | - | 4 | 0.00% |
| W211217P00400000 | 2021-06-02 9:58AM EDT | 400.00 | 104.20 | 109.90 | 112.60 | 0.00 | - | 2 | 3 | 0.00% |
| W211217P00410000 | 2021-07-07 2:16PM EDT | 410.00 | 115.00 | 166.30 | 175.90 | 0.00 | - | 3 | 3 | 54.03% |
| W211217P00420000 | 2021-07-23 11:02AM EDT | 420.00 | 137.60 | 175.50 | 185.00 | 0.00 | - | 1 | 3 | 51.36% |
| W211217P00430000 | 2021-04-14 11:42AM EDT | 430.00 | 127.60 | 139.20 | 145.60 | 0.00 | - | 1 | 2 | 0.00% |
| W211217P00440000 | 2021-07-23 11:02AM EDT | 440.00 | 156.10 | 195.10 | 204.90 | 0.00 | - | 1 | 2 | 53.00% |
| W211217P00450000 | 2021-06-17 9:54AM EDT | 450.00 | 148.10 | 173.50 | 177.60 | 0.00 | - | - | 2 | 0.00% |
| W211217P00460000 | 2021-07-19 12:04AM EDT | 460.00 | 176.68 | 214.90 | 224.50 | 0.00 | - | - | 1 | 53.76% |
| W211217P00490000 | 2021-06-29 3:34PM EDT | 490.00 | 187.90 | 224.50 | 234.00 | 0.00 | - | - | 2 | 0.00% |
| W211217P00500000 | 2021-06-15 9:32AM EDT | 500.00 | 192.90 | 217.40 | 222.30 | 0.00 | - | - | 0 | 0.00% |
| W211217P00510000 | 2021-04-01 1:08PM EDT | 510.00 | 193.30 | 216.90 | 224.30 | 0.00 | - | 2 | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
