UK markets close in 24 minutes

Wayfair Inc. (W)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
245.20-16.75 (-6.39%)
As of 11:06AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220121C000125002021-03-23 2:31PM EDT12.50324.00291.40299.900.00-5000.00%
W220121C000150002020-08-05 9:37AM EDT15.00272.90226.90231.000.00-15211.72%
W220121C000200002020-08-06 3:08PM EDT20.00292.66238.50243.500.00-228519.63%
W220121C000250002020-07-09 5:01PM EDT25.0024.500.000.000.00-170.00%
W220121C000300002021-01-06 2:10PM EDT30.00215.10254.50264.500.00-1290.00%
W220121C000350002021-03-01 12:02PM EDT35.00270.90275.00285.000.00-1330.00%
W220121C000400002021-06-02 3:20PM EDT40.00292.00256.00264.800.00-3910.00%
W220121C000450002021-03-10 12:20PM EDT45.00269.08277.50287.000.00-11370.00%
W220121C000500002021-07-09 3:54PM EDT50.00253.60191.30199.000.00-4,9632,993160.25%
W220121C000550002020-09-17 11:12AM EDT55.00207.98241.00246.000.00-126699.22%
W220121C000600002021-06-02 3:33PM EDT60.00273.70237.60246.000.00-16117628.17%
W220121C000650002020-08-10 3:38PM EDT65.00235.62194.00198.600.00-15213.77%
W220121C000700002021-07-21 10:01AM EDT70.00227.00171.00179.600.00-280269.92%
W220121C000750002021-03-23 2:58PM EDT75.00261.28230.10238.200.00-10496.19%
W220121C000800002021-07-27 10:01AM EDT80.00197.00162.40167.100.00-15,60497.92%
W220121C000850002020-08-10 3:38PM EDT85.00218.72177.00181.600.00-145185.88%
W220121C000900002020-12-30 2:48PM EDT90.00146.59182.30192.000.00-110228.77%
W220121C000950002020-08-12 2:55PM EDT95.00211.90162.50167.000.00-10150.53%
W220121C001000002021-03-22 3:39PM EDT100.00247.50215.00224.500.00-2130397.05%
W220121C001050002021-02-08 4:48PM EDT105.00187.21203.00213.000.00-234337.89%
W220121C001100002021-04-16 11:21AM EDT110.00209.85187.00196.500.00-1148274.60%
W220121C001150002020-07-22 11:15AM EDT115.00130.10228.60233.200.00-10493.51%
W220121C001200002021-07-21 10:03AM EDT120.00178.30123.20131.900.00-153,88268.59%
W220121C001250002020-11-23 2:39PM EDT125.00142.36141.10145.000.00-5168139.45%
W220121C001300002021-02-11 10:40AM EDT130.00175.73187.50197.000.00-1336295.92%
W220121C001350002020-07-22 11:21AM EDT135.00116.70212.50217.200.00-10123395.86%
W220121C001400002021-06-23 10:24AM EDT140.00174.50145.80154.500.00-1146179.60%
W220121C001450002021-05-07 1:44PM EDT145.00163.50175.90182.700.00-70265.49%
W220121C001500002021-07-30 10:43AM EDT150.00101.6498.60104.90-43.36-29.90%83,25866.96%
W220121C001550002021-07-30 10:43AM EDT155.0097.3394.60100.40-68.67-41.37%811465.95%
W220121C001600002021-04-22 2:47PM EDT160.00154.41150.50159.900.00-2187211.55%
W220121C001650002020-12-21 10:55AM EDT165.00132.00142.30150.100.00-18193.90%
W220121C001700002021-05-28 1:25PM EDT170.00148.35153.50158.000.00-1153220.62%
W220121C001750002021-02-24 11:05AM EDT175.00104.29174.50182.500.00-1209283.79%
W220121C001800002021-03-04 3:41PM EDT180.00126.40163.00172.500.00-168257.46%
W220121C001850002021-01-19 11:01AM EDT185.00133.02109.70116.000.00-210138.86%
W220121C001900002021-06-29 11:05AM EDT190.00117.8082.0088.800.00-127490.37%
W220121C001950002021-07-23 3:44PM EDT195.0099.2063.3069.100.00-133859.06%
W220121C002000002021-07-29 3:47PM EDT200.0074.5061.2066.000.00-13,18860.06%
W220121C002100002021-04-16 2:01PM EDT210.00126.30104.10107.900.00-21,119144.53%
W220121C002200002021-07-28 2:22PM EDT220.0064.7047.6050.800.00-11,44954.96%
W220121C002300002021-07-29 10:21AM EDT230.0057.7042.5045.100.00-19854.55%
W220121C002400002021-07-29 2:23PM EDT240.0047.6038.0040.200.00-185754.54%
W220121C002500002021-07-30 10:10AM EDT250.0036.0032.0035.70-6.00-14.29%832153.07%
W220121C002600002021-07-29 3:58PM EDT260.0039.4730.0031.400.00-711754.11%
W220121C002700002021-07-30 9:33AM EDT270.0029.0025.0027.70-5.90-16.91%155252.81%
W220121C002800002021-07-30 10:32AM EDT280.0023.9522.2024.40-5.75-19.36%381,35152.88%
W220121C002900002021-07-29 1:40PM EDT290.0027.5020.1021.600.00-32,16053.37%
W220121C003000002021-07-30 10:15AM EDT300.0018.7016.8018.50-4.90-20.76%202,63252.22%
W220121C003100002021-07-29 3:01PM EDT310.0019.9114.2016.500.00-516952.01%
W220121C003200002021-07-29 2:52PM EDT320.0013.8013.1014.30-3.40-19.77%225552.45%
W220121C003300002021-07-30 9:44AM EDT330.0011.4010.1012.50-3.60-24.00%19042251.18%
W220121C003400002021-07-28 3:24PM EDT340.0018.639.3011.100.00-13851.87%
W220121C003500002021-07-27 3:02PM EDT350.0016.098.409.200.00-1162,04051.65%
W220121C003600002021-07-29 9:53AM EDT360.0011.266.4010.000.00-26652.81%
W220121C003700002021-07-22 1:55PM EDT370.0015.606.307.600.00-110452.28%
W220121C003800002021-07-13 9:49AM EDT380.0013.805.007.300.00-417652.49%
W220121C003900002021-05-12 10:49AM EDT390.0027.8029.1034.100.00-384100.46%
W220121C004000002021-07-29 2:49PM EDT400.004.304.006.50-1.30-23.21%198454.07%
W220121C004100002021-07-23 12:14PM EDT410.008.001.806.600.00-23652.82%
W220121C004200002021-07-29 2:00PM EDT420.004.452.604.800.00-113352.92%
W220121C004300002021-07-22 1:09PM EDT430.007.001.753.700.00-62850.98%
W220121C004400002021-07-21 11:32AM EDT440.002.802.105.50-4.70-62.67%136856.47%
W220121C004500002021-07-29 12:16PM EDT450.002.701.905.40-0.30-10.00%154057.48%
W220121C004600002021-07-20 11:53AM EDT460.006.701.604.100.00-31855.92%
W220121C004700002021-07-14 12:39PM EDT470.001.751.452.20-2.25-56.25%615152.56%
W220121C004800002021-07-29 9:42AM EDT480.002.300.952.300.00-136152.75%
W220121C004900002021-07-27 1:41PM EDT490.002.490.652.200.00-112352.77%
W220121C005000002021-07-29 3:42PM EDT500.001.850.601.900.00-29070652.80%
W220121C005100002021-07-19 2:06PM EDT510.003.400.405.000.00-235861.87%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220121P000125002021-03-08 10:33AM EDT12.500.050.000.000.00-5171350.00%
W220121P000150002021-03-08 11:11AM EDT15.000.100.000.150.00-164152.73%
W220121P000175002021-05-11 9:48AM EDT17.500.050.000.250.00-450636152.34%
W220121P000200002021-06-30 9:46AM EDT20.000.050.000.100.00-1074130.47%
W220121P000225002021-06-29 9:59AM EDT22.500.050.003.400.00-2593205.27%
W220121P000250002021-05-19 3:37PM EDT25.000.050.001.000.00-168157.03%
W220121P000300002021-07-27 10:07AM EDT30.000.060.050.100.00-21,528113.48%
W220121P000350002021-05-07 9:31AM EDT35.000.250.050.500.00-1200122.36%
W220121P000400002021-01-11 3:08PM EDT40.000.410.050.500.00-2304113.87%
W220121P000450002021-07-21 11:43AM EDT45.000.140.052.100.00-1153131.10%
W220121P000500002021-06-28 2:22PM EDT50.000.200.100.400.00-642298.73%
W220121P000550002021-07-19 11:10AM EDT55.000.250.100.400.00-118392.87%
W220121P000600002021-06-30 3:27PM EDT60.000.550.154.500.00-2412126.88%
W220121P000650002021-06-30 3:25PM EDT65.000.370.004.600.00-163119.68%
W220121P000700002021-06-30 3:27PM EDT70.000.700.004.700.00-2424113.84%
W220121P000750002021-03-30 3:26PM EDT75.000.750.002.250.00-122293.36%
W220121P000800002021-05-07 9:31AM EDT80.000.500.150.800.00-324376.95%
W220121P000850002021-06-30 3:29PM EDT85.000.800.150.800.00-27173.00%
W220121P000900002021-06-30 3:29PM EDT90.000.910.203.100.00-223785.96%
W220121P000950002021-06-30 3:33PM EDT95.000.490.253.200.00-45882.47%
W220121P001000002021-07-29 3:23PM EDT100.000.900.351.500.00-256169.70%
W220121P001050002021-07-08 12:13PM EDT105.000.750.403.600.00-31,41576.95%
W220121P001100002021-04-29 11:57AM EDT110.001.400.251.500.00-142262.35%
W220121P001150002021-07-26 11:27AM EDT115.000.851.103.400.00-132971.46%
W220121P001200002021-06-14 9:30AM EDT120.001.150.000.000.00-159325.00%
W220121P001250002021-06-10 10:22AM EDT125.001.150.752.100.00-18558.58%
W220121P001300002021-05-10 2:43PM EDT130.001.950.602.100.00-117055.01%
W220121P001350002021-05-10 2:26PM EDT135.001.670.852.300.00-217953.85%
W220121P001400002021-07-20 11:21AM EDT140.001.942.706.000.00-136565.52%
W220121P001450002021-07-19 11:13AM EDT145.002.503.805.300.00-19363.02%
W220121P001500002021-07-29 12:41PM EDT150.003.504.506.100.00-1010362.60%
W220121P001550002021-07-30 10:32AM EDT155.005.805.606.90+3.18+121.37%291762.59%
W220121P001600002021-07-13 11:03AM EDT160.003.135.907.900.00-211061.35%
W220121P001650002021-06-30 3:35PM EDT165.003.656.7010.600.00-11763.09%
W220121P001700002021-07-29 1:48PM EDT170.006.207.6010.600.00-421260.91%
W220121P001750002021-06-28 12:50PM EDT175.004.405.207.200.00-218252.59%
W220121P001800002021-07-27 11:37AM EDT180.007.209.9013.800.00-519460.82%
W220121P001850002021-07-29 2:38PM EDT185.009.5011.2012.500.00-28057.39%
W220121P001900002021-07-29 9:46AM EDT190.0010.0012.6013.900.00-287857.00%
W220121P001950002021-07-13 1:37PM EDT195.0011.1514.1015.300.00-113556.50%
W220121P002000002021-07-30 10:15AM EDT200.0015.9015.4017.30+3.47+27.92%42,05456.21%
W220121P002100002021-07-13 11:02AM EDT210.009.9018.5020.800.00-464355.05%
W220121P002200002021-07-22 1:19PM EDT220.0013.9023.2024.800.00-11,48354.98%
W220121P002300002021-07-21 11:31AM EDT230.0015.1026.9029.000.00-223053.55%
W220121P002400002021-07-30 10:15AM EDT240.0032.3033.0034.20+9.80+43.56%295954.10%
W220121P002500002021-07-29 12:40PM EDT250.0031.2038.0040.400.00-5096653.90%
W220121P002600002021-07-21 10:41AM EDT260.0026.0944.3046.500.00-111253.98%
W220121P002700002021-07-27 1:20PM EDT270.0051.5050.3051.70+15.50+43.06%12,10052.61%
W220121P002800002021-07-29 9:40AM EDT280.0046.6056.9058.900.00-12,22052.61%
W220121P002900002021-07-29 9:41AM EDT290.0052.7064.3066.100.00-32,59052.70%
W220121P003000002021-07-14 2:30PM EDT300.0052.1070.2073.100.00-51,02250.97%
W220121P003100002021-06-07 10:36AM EDT310.0047.7045.3047.200.00-21100.00%
W220121P003200002021-07-14 1:26PM EDT320.0064.3584.9089.400.00-112550.14%
W220121P003300002021-06-14 10:40AM EDT330.0058.0066.2067.900.00-11610.00%
W220121P003400002021-05-12 1:06PM EDT340.0074.7660.6062.700.00-5570.00%
W220121P003500002021-05-12 3:13PM EDT350.0084.4063.0066.800.00-12130.00%
W220121P003600002021-02-04 11:29AM EDT360.00116.00105.00111.100.00-2240.00%
W220121P003700002021-06-24 11:29AM EDT370.0078.5096.70100.000.00-2410.00%
W220121P003800002021-05-12 11:19AM EDT380.0099.5081.7087.700.00-3370.00%
W220121P003900002021-05-12 11:09AM EDT390.00107.9087.3092.600.00-6190.00%
W220121P004000002021-07-29 2:26PM EDT400.00145.70156.00160.500.00-4550355.33%
W220121P004100002021-05-12 10:28AM EDT410.00118.80101.70107.400.00-190.00%
W220121P004200002021-07-29 3:04PM EDT420.00164.70175.10181.300.00-3912451.97%
W220121P004300002021-07-06 11:11AM EDT430.00136.50184.40191.300.00-41152.31%
W220121P004400002021-03-08 1:21PM EDT440.00157.80136.60144.900.00-2110.00%
W220121P004500002021-04-14 12:33PM EDT450.00144.60159.20163.400.00-7120.00%
W220121P004600002020-11-13 1:25PM EDT460.00235.40228.00233.000.00-52288.07%
W220121P004700002021-06-30 2:59PM EDT470.00163.40222.60230.000.00-81050.88%
W220121P004800002021-06-15 2:38PM EDT480.00178.99191.90199.800.00-2780.00%
W220121P004900002021-06-24 11:49AM EDT490.00175.80202.00211.300.00-3170.00%
W220121P005000002021-03-23 2:14PM EDT500.00188.00199.70204.400.00-1150.00%
W220121P005100002021-06-30 2:34PM EDT510.00200.50262.10270.000.00-1454.11%