UK Markets closed

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
290.85+3.57 (+1.24%)
At close: 4:00PM EDT

290.69 -0.16 (-0.06%)
After hours: 4:35PM EDT

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220121C000125002020-07-09 8:16PM EDT12.50163.00212.40215.600.00-4880.00%
W220121C000150002020-07-09 8:16PM EDT15.0038.13209.50212.800.00-550.00%
W220121C000200002020-08-03 11:54AM EDT20.00259.77269.00273.300.00-33196.68%
W220121C000250002020-07-09 8:16PM EDT25.0024.50200.80204.000.00-170.00%
W220121C000300002020-07-09 8:16PM EDT30.00144.79195.40198.600.00-5310.00%
W220121C000350002020-07-02 2:07PM EDT35.00180.00230.60234.600.00-2880.00%
W220121C000400002020-08-04 9:34AM EDT40.00254.40250.00253.80+31.50+14.13%49785.13%
W220121C000450002020-08-04 9:34AM EDT45.00249.80245.50249.20+31.40+14.38%412785.18%
W220121C000500002020-08-04 3:33PM EDT50.00239.80241.00244.60+59.00+32.63%15,02984.44%
W220121C000600002020-07-30 11:34AM EDT60.00194.29232.00235.600.00-116182.50%
W220121C000650002020-07-09 11:50AM EDT65.00165.77227.50231.200.00-1581.44%
W220121C000800002020-08-04 10:11AM EDT80.00218.29215.80218.40+15.99+7.90%105,53881.60%
W220121C000850002020-07-08 1:42PM EDT85.00148.50210.50214.200.00-11078.83%
W220121C000900002020-06-29 1:54PM EDT90.00124.00160.50164.400.00-2210.00%
W220121C001000002020-08-03 9:41AM EDT100.00188.18198.00202.000.00-112976.57%
W220121C001050002020-07-22 11:15AM EDT105.00137.60194.00198.200.00-33576.15%
W220121C001100002020-07-22 11:15AM EDT110.00134.00190.00194.200.00-516975.38%
W220121C001150002020-07-22 11:15AM EDT115.00130.10186.50190.400.00-12475.27%
W220121C001200002020-08-03 12:38PM EDT120.00180.00182.00185.500.00-253,76272.93%
W220121C001300002020-07-22 11:16AM EDT130.00119.70175.00179.400.00-2333973.66%
W220121C001350002020-07-22 11:21AM EDT135.00116.70172.00175.800.00-1012373.72%
W220121C001450002020-07-22 11:15AM EDT145.00110.30164.50168.800.00-2072.51%
W220121C001550002020-07-22 11:15AM EDT155.00104.10158.00162.000.00-311371.93%
W220121C001600002020-07-09 8:16PM EDT160.0062.8998.50102.000.00-102000.00%
W220121C001650002020-06-17 3:42PM EDT165.0082.4088.5092.500.00-170.00%
W220121C001700002020-06-15 11:24AM EDT170.0071.0088.7092.500.00-11290.00%
W220121C001800002020-07-31 12:55PM EDT180.00118.80142.00146.200.00-25270.27%
W220121C001850002020-07-31 9:37AM EDT185.00114.74139.00143.200.00-21069.98%
W220121C002000002020-08-04 11:16AM EDT200.00131.00130.50134.40+20.15+18.18%23,48169.18%
W220121C002200002020-08-04 3:06PM EDT220.00119.90120.00123.60+5.90+5.18%31,38568.34%
W220121C002300002020-07-30 10:28AM EDT230.0080.00115.00118.600.00-15267.96%
W220121C002400002020-08-04 2:55PM EDT240.00108.65110.00113.60+38.25+54.33%2067.43%
W220121C002500002020-08-04 2:45PM EDT250.00102.89105.50109.00-5.81-5.34%514167.15%
W220121C002600002020-07-15 1:45PM EDT260.0049.00101.00104.600.00-1610166.80%
W220121C002700002020-07-31 10:16AM EDT270.0075.0097.00100.200.00-141866.53%
W220121C002800002020-08-04 2:06PM EDT280.0089.6093.0096.20-0.40-0.44%1126966.29%
W220121C002900002020-08-04 11:39AM EDT290.0085.5989.0091.90-4.01-4.48%41,26265.81%
W220121C003000002020-08-04 11:40AM EDT300.0081.0085.2088.40+13.30+19.65%1965.61%
W220121C003100002020-07-29 1:22PM EDT310.0046.5682.0085.000.00-11065.56%
W220121C003300002020-08-04 2:55PM EDT330.0073.7575.0078.20+15.75+27.16%113964.94%
W220121C003400002020-08-04 1:13PM EDT340.0068.0872.0075.20-2.32-3.30%3764.82%
W220121C003500002020-08-03 3:52PM EDT350.0069.2069.0072.200.00-141664.61%
W220121C003700002020-08-03 10:36AM EDT370.0057.9463.5066.800.00-1-64.34%
W220121C003800002020-08-03 1:17PM EDT380.0060.4061.0064.20+2.90+5.04%25-64.21%
W220121C003900002020-08-03 11:43AM EDT390.0051.2558.5061.800.00-1164.09%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220121P000125002020-08-04 10:54AM EDT12.500.500.400.75-0.02-3.85%1210127.83%
W220121P000175002020-07-23 11:03AM EDT17.500.650.150.850.00-1175109.86%
W220121P000200002020-08-04 1:45PM EDT20.001.300.251.80+0.24+22.64%285117.19%
W220121P000225002020-07-09 5:01PM EDT22.502.600.000.000.00-15150.00%
W220121P000250002020-07-29 3:50PM EDT25.002.000.802.350.00-426115.26%
W220121P000400002020-07-20 11:07AM EDT40.004.001.254.000.00-4208101.71%
W220121P000450002020-07-31 9:32AM EDT45.003.501.704.600.00-216799.33%
W220121P000500002020-08-04 10:26AM EDT50.003.602.355.00-1.30-26.53%214996.94%
W220121P000550002020-07-30 12:09PM EDT55.005.002.405.800.00-216294.02%
W220121P000600002020-07-30 12:09PM EDT60.005.503.406.300.00-240392.88%
W220121P000650002020-07-09 8:16PM EDT65.0010.605.909.100.00-57099.40%
W220121P000750002020-08-03 10:48AM EDT75.006.806.408.500.00-15089.90%
W220121P000800002020-08-03 9:37AM EDT80.008.505.507.500.00-1019282.53%
W220121P000850002020-08-03 1:27PM EDT85.007.986.3010.000.00-1084.20%
W220121P000900002020-08-03 1:25PM EDT90.009.407.2011.000.00-128483.32%
W220121P001000002020-08-04 11:00AM EDT100.0010.5010.6011.10-0.40-3.67%139480.93%
W220121P001050002020-07-30 2:40PM EDT105.0014.509.9012.200.00-11,74178.10%
W220121P001100002020-08-03 9:31AM EDT110.0013.5011.8015.300.00-17280.47%
W220121P001150002020-07-30 2:40PM EDT115.0017.0012.1016.000.00-11678.31%
W220121P001200002020-08-03 2:24PM EDT120.0015.4013.3017.500.00-20022477.88%
W220121P001250002020-08-03 3:34PM EDT125.0017.5014.5018.500.00-205076.89%
W220121P001300002020-08-03 3:04PM EDT130.0018.5015.8020.000.00-110176.40%
W220121P001350002020-06-22 2:00PM EDT135.0031.5024.2027.200.00-1286.07%
W220121P001400002020-08-03 3:08PM EDT140.0022.8018.5022.500.00-18019574.88%
W220121P001450002020-08-03 12:59PM EDT145.0022.5420.0024.000.00-21374.36%
W220121P001550002020-07-09 8:16PM EDT155.0048.5031.8033.700.00-11283.69%
W220121P001600002020-07-30 1:31PM EDT160.0031.5024.7029.000.00-16772.93%
W220121P001650002020-08-03 11:44AM EDT165.0029.7026.4030.500.00-51272.33%
W220121P001700002020-06-30 10:41AM EDT170.0046.8735.0037.400.00-123379.24%
W220121P001750002020-06-26 9:43AM EDT175.0046.5040.4043.700.00-417883.36%
W220121P001850002020-07-06 2:31PM EDT185.0048.5033.8038.000.00-11470.74%
W220121P001950002020-07-08 12:16PM EDT195.0053.4037.8042.000.00-12369.97%
W220121P002000002020-08-03 12:59PM EDT200.0042.5041.3045.00-1.52-3.45%185670.81%
W220121P002100002020-08-03 9:55AM EDT210.0047.7245.7049.500.00-141570.19%
W220121P002200002020-08-04 3:43PM EDT220.0052.0250.3054.00-0.54-1.03%438869.50%
W220121P002300002020-08-04 3:43PM EDT230.0056.9955.1059.00-8.87-13.47%71668.99%
W220121P002400002020-07-30 11:40AM EDT240.0068.2460.1064.000.00-488868.42%
W220121P002500002020-07-31 10:46AM EDT250.0071.6865.2069.500.00-8967.98%
W220121P002600002020-08-04 3:45PM EDT260.0072.2070.6075.00-20.00-21.69%2167.53%
W220121P002700002020-08-04 3:44PM EDT270.0078.0076.1080.50-15.10-16.22%2,00730367.00%
W220121P002900002020-08-04 11:39AM EDT290.0091.4487.8092.50-7.86-7.92%1266.27%
W220121P003000002020-08-03 3:24PM EDT300.0097.0094.0098.500.00-314165.87%
W220121P003100002020-07-31 10:12AM EDT310.00108.40100.50105.000.00-1065.67%
W220121P003200002020-07-31 11:59AM EDT320.00114.93107.00111.800.00-1165.48%
W220121P003300002020-08-04 3:33PM EDT330.00118.00113.70118.50-28.50-19.45%31265.23%
W220121P003400002020-08-03 3:09PM EDT340.00124.00120.50125.400.00-43865.00%
W220121P003600002020-07-31 10:15AM EDT360.00144.80134.50139.400.00-3064.50%
W220121P003700002020-08-04 3:33PM EDT370.00146.50142.00146.50+0.10+0.07%3-64.35%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more