UK Markets open in 3 hrs 52 mins

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
271.36+5.51 (+2.07%)
At close: 4:01PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220121C000125002020-07-09 5:01PM EDT12.50163.000.000.000.00-10860.00%
W220121C000150002020-08-05 9:37AM EDT15.00272.90226.90231.000.00-150.00%
W220121C000200002020-08-06 3:08PM EDT20.00292.66238.50243.500.00-2280.00%
W220121C000250002020-07-09 5:01PM EDT25.0024.500.000.000.00-170.00%
W220121C000300002020-07-09 5:01PM EDT30.00144.790.000.000.00-1310.00%
W220121C000350002020-08-11 10:04AM EDT35.00275.800.000.000.00-2880.00%
W220121C000400002020-08-04 9:34AM EDT40.00254.400.000.000.00-400.00%
W220121C000450002020-08-18 9:53AM EDT45.00280.60211.00215.600.00-31390.00%
W220121C000500002020-09-23 10:17AM EDT50.00240.26241.30244.500.00-15,023190.23%
W220121C000550002020-09-17 11:12AM EDT55.00207.98235.00240.000.00-126175.68%
W220121C000600002020-08-21 2:57PM EDT60.00280.00230.10234.500.00-2159164.04%
W220121C000650002020-08-10 3:38PM EDT65.00235.62194.00198.600.00-150.00%
W220121C000700002020-09-21 9:38AM EDT70.00218.90221.10224.800.00-3796148.30%
W220121C000750002020-06-22 12:57PM EDT75.00150.35158.00161.400.00-11050.00%
W220121C000800002020-09-18 2:04PM EDT80.00215.30212.70217.000.00-25,550139.05%
W220121C000850002020-08-10 3:38PM EDT85.00218.72177.00181.600.00-1450.00%
W220121C000900002020-09-08 11:36AM EDT90.00175.00203.50208.500.00-413129.18%
W220121C000950002020-08-12 2:55PM EDT95.00211.90162.50167.000.00-100.00%
W220121C001000002020-08-17 2:54PM EDT100.00219.31174.00178.600.00-112967.10%
W220121C001050002020-08-17 11:18AM EDT105.00218.07170.00174.000.00-2066.52%
W220121C001100002020-08-17 11:18AM EDT110.00214.33165.60169.500.00-7065.34%
W220121C001150002020-07-22 11:15AM EDT115.00130.10228.60233.200.00-10212.09%
W220121C001200002020-09-21 9:36AM EDT120.00176.50179.00182.900.00-33,858109.00%
W220121C001250002020-07-29 1:12PM EDT125.00135.70195.00200.000.00-5173144.07%
W220121C001300002020-08-13 10:47AM EDT130.00195.50145.70149.700.00-1055.28%
W220121C001350002020-07-22 11:21AM EDT135.00116.70212.50217.200.00-10123184.55%
W220121C001400002020-07-15 10:01AM EDT140.00105.63188.00192.200.00-10140.66%
W220121C001450002020-07-22 11:15AM EDT145.00110.30205.00209.400.00-29174.25%
W220121C001500002020-07-22 11:15AM EDT150.00107.20201.50206.000.00-33,280170.23%
W220121C001550002020-09-21 3:48PM EDT155.00166.00154.10157.700.00-211497.09%
W220121C001600002020-09-03 1:44PM EDT160.00140.21150.50155.000.00-219596.07%
W220121C001650002020-06-17 3:42PM EDT165.0082.4088.5092.500.00-170.00%
W220121C001700002020-09-08 3:04PM EDT170.00113.00144.20147.900.00-1514293.44%
W220121C001750002020-09-22 2:58PM EDT175.00151.90141.00145.500.00-1020992.84%
W220121C001800002020-09-21 3:50PM EDT180.00150.10138.00142.300.00-25091.82%
W220121C001850002020-07-31 9:37AM EDT185.00114.74153.00157.500.00-210113.57%
W220121C001900002020-06-23 3:10PM EDT190.0074.9076.0079.600.00-32730.00%
W220121C001950002020-08-12 10:18AM EDT195.00142.5099.00103.200.00-1046854.05%
W220121C002000002020-09-30 11:58AM EDT200.00134.00126.50130.50+8.00+6.35%5003,48388.45%
W220121C002100002020-09-16 12:06PM EDT210.00107.03121.00125.000.00-11,03586.99%
W220121C002200002020-09-03 3:16PM EDT220.00109.60115.00119.400.00-11,39185.13%
W220121C002300002020-09-11 10:22AM EDT230.0093.30110.90114.100.00-15384.32%
W220121C002400002020-09-22 9:31AM EDT240.00120.00105.50109.500.00-285083.09%
W220121C002500002020-09-28 12:38PM EDT250.00110.72100.50104.600.00-5013781.82%
W220121C002600002020-09-10 10:09AM EDT260.00101.8196.6099.800.00-110281.01%
W220121C002700002020-09-10 12:28PM EDT270.0079.2792.2095.800.00-141980.24%
W220121C002800002020-09-24 3:49PM EDT280.0086.5088.4091.400.00-21,14779.44%
W220121C002900002020-09-29 3:04PM EDT290.0090.9784.3085.900.00-511,48877.93%
W220121C003000002020-09-29 2:19PM EDT300.0087.9079.9083.600.00-62,33977.61%
W220121C003100002020-09-04 10:02AM EDT310.0064.3776.0080.100.00-12376.88%
W220121C003200002020-09-25 10:49AM EDT320.0077.0072.8076.600.00-1010476.36%
W220121C003300002020-09-25 9:38AM EDT330.0070.0069.0073.000.00-1020075.44%
W220121C003400002020-09-25 12:04PM EDT340.0069.8065.5069.600.00-21174.66%
W220121C003500002020-09-30 11:58AM EDT350.0068.5064.0066.40-6.50-8.67%50065574.70%
W220121C003600002020-09-21 3:35PM EDT360.0067.5359.8063.400.00-1873.62%
W220121C003700002020-09-21 9:33AM EDT370.0063.3056.9060.60+4.30+7.29%1373.09%
W220121C003800002020-09-18 1:51PM EDT380.0053.5054.1057.800.00-257772.51%
W220121C003900002020-09-09 11:50AM EDT390.0042.9051.6055.500.00-1272.19%
W220121C004000002020-09-29 12:06PM EDT400.0055.7949.0052.700.00-15271.54%
W220121C004100002020-09-14 11:29AM EDT410.0038.7046.4049.900.00-1770.82%
W220121C004200002020-09-01 10:24AM EDT420.0057.1843.5047.900.00-32370.24%
W220121C004300002020-09-08 9:33AM EDT430.0035.3041.5045.800.00-13969.92%
W220121C004400002020-09-04 11:37AM EDT440.0032.5539.6043.500.00-1169.49%
W220121C004500002020-09-30 1:04PM EDT450.0040.9037.7041.50-5.97-12.74%19869.12%
W220121C004600002020-09-10 1:26PM EDT460.0037.9036.4039.500.00-41068.95%
W220121C004700002020-09-04 9:31AM EDT470.0036.2033.8037.800.00-110168.28%
W220121C004800002020-09-22 3:06PM EDT480.0039.1032.5036.300.00-431668.21%
W220121C004900002020-09-11 2:18PM EDT490.0022.8031.1034.400.00-11967.86%
W220121C005000002020-09-28 10:26AM EDT500.0037.4029.1033.000.00-13667.41%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220121P000125002020-09-30 10:15AM EDT12.500.270.100.30+0.09+50.00%4401117.58%
W220121P000150002020-09-14 2:35PM EDT15.000.350.000.450.00-267111.52%
W220121P000175002020-09-28 11:15AM EDT17.500.300.150.500.00-2178110.45%
W220121P000200002020-09-29 2:14PM EDT20.000.340.000.550.00-1274102.25%
W220121P000225002020-09-09 3:20PM EDT22.500.400.000.600.00-15398.44%
W220121P000250002020-09-11 9:46AM EDT25.000.860.000.700.00-37896.00%
W220121P000300002020-09-25 11:23AM EDT30.000.950.200.900.00-11,48894.29%
W220121P000350002020-09-11 12:48PM EDT35.001.000.501.150.00-19293.16%
W220121P000400002020-09-23 2:39PM EDT40.001.000.701.400.00-1227490.53%
W220121P000450002020-08-20 3:40PM EDT45.001.600.602.450.00-118790.77%
W220121P000500002020-09-23 3:07PM EDT50.001.601.002.050.00-130685.40%
W220121P000550002020-09-25 9:30AM EDT55.001.901.252.200.00-216782.52%
W220121P000600002020-08-14 2:06PM EDT60.003.271.204.400.00-339786.30%
W220121P000650002020-09-11 9:46AM EDT65.003.950.803.300.00-17176.61%
W220121P000700002020-09-22 9:30AM EDT70.002.802.503.400.00-230478.65%
W220121P000750002020-09-22 3:24PM EDT75.003.602.504.900.00-55878.85%
W220121P000800002020-09-11 12:32PM EDT80.004.901.705.600.00-119274.87%
W220121P000850002020-09-24 11:30AM EDT85.004.593.505.200.00-19774.54%
W220121P000900002020-09-24 10:34AM EDT90.005.702.655.600.00-328870.22%
W220121P000950002020-09-22 12:44PM EDT95.005.984.006.400.00-63271.19%
W220121P001000002020-09-22 9:57AM EDT100.007.104.707.200.00-1550070.62%
W220121P001050002020-09-15 12:36PM EDT105.008.606.308.500.00-101,89071.97%
W220121P001100002020-09-22 3:50PM EDT110.008.106.809.50-0.20-2.41%409070.96%
W220121P001150002020-09-04 10:30AM EDT115.0014.207.4010.500.00-11770.01%
W220121P001200002020-09-28 10:47AM EDT120.0010.608.4010.500.00-2230168.28%
W220121P001250002020-09-03 11:56AM EDT125.0013.809.9013.600.00-267470.54%
W220121P001300002020-09-09 3:21PM EDT130.0012.3010.9013.80-4.40-26.35%2510168.88%
W220121P001350002020-08-17 1:02PM EDT135.0014.9014.3018.400.00-111373.66%
W220121P001400002020-09-11 3:28PM EDT140.0019.8913.6015.800.00-520467.72%
W220121P001450002020-09-14 3:18PM EDT145.0020.1014.9017.300.00-11467.41%
W220121P001500002020-09-18 1:58PM EDT150.0020.5015.9018.600.00-57566.58%
W220121P001550002020-07-09 5:01PM EDT155.0048.500.000.000.00-11212.50%
W220121P001600002020-09-03 1:48PM EDT160.0026.0019.8022.400.00-5511367.11%
W220121P001650002020-08-07 1:51PM EDT165.0025.3728.0032.500.00-11377.27%
W220121P001700002020-09-09 9:34AM EDT170.0031.4523.2026.400.00-724066.91%
W220121P001750002020-08-20 11:44AM EDT175.0023.8025.1030.000.00-317867.85%
W220121P001800002020-09-21 9:34AM EDT180.0031.4026.7029.200.00-216465.65%
W220121P001850002020-09-04 9:51AM EDT185.0040.1428.0031.900.00-11565.46%
W220121P001900002020-08-21 12:47PM EDT190.0028.0031.0035.500.00-154266.76%
W220121P001950002020-09-03 1:44PM EDT195.0040.3032.0036.200.00-32265.06%
W220121P002000002020-09-21 1:56PM EDT200.0037.2734.4037.500.00-387464.50%
W220121P002100002020-09-04 12:09PM EDT210.0047.5038.6042.300.00-20061364.10%
W220121P002200002020-08-19 9:35AM EDT220.0041.1146.3050.500.00-438967.01%
W220121P002300002020-09-15 12:08PM EDT230.0057.0548.4050.800.00-14562.78%
W220121P002400002020-09-23 10:17AM EDT240.0057.0053.9055.900.00-51,05562.52%
W220121P002500002020-09-16 11:06AM EDT250.0068.2858.6061.300.00-12961.83%
W220121P002600002020-09-17 12:43PM EDT260.0063.0464.3067.80-14.18-18.36%1861.92%
W220121P002700002020-09-30 9:30AM EDT270.0071.2969.6073.20-9.28-11.52%22,27761.16%
W220121P002800002020-09-10 10:08AM EDT280.0081.3575.5079.000.00-22,00760.68%
W220121P002900002020-09-25 9:43AM EDT290.0086.1082.3084.900.00-34860.47%
W220121P003000002020-09-10 10:39AM EDT300.0092.2188.3091.200.00-342959.95%
W220121P003100002020-09-29 2:15PM EDT310.0093.8593.5097.700.00-52059.03%
W220121P003200002020-09-23 3:05PM EDT320.00107.00100.10103.900.00-11158.45%
W220121P003300002020-09-14 12:43PM EDT330.00124.40107.00110.500.00-11958.02%
W220121P003400002020-09-04 9:52AM EDT340.00137.20113.00117.800.00-14157.38%
W220121P003500002020-08-25 3:04PM EDT350.00104.92126.10130.500.00-302261.82%
W220121P003600002020-07-31 10:15AM EDT360.00144.80120.00125.000.00-3050.50%
W220121P003700002020-08-28 10:08AM EDT370.00117.40134.30138.800.00-22855.74%
W220121P003800002020-08-10 9:40AM EDT380.00141.00163.10167.000.00-1472.93%
W220121P003900002020-08-04 3:33PM EDT390.00161.40164.40169.000.00--467.66%
W220121P004000002020-08-07 2:49PM EDT400.00158.65179.50184.500.00-1173.67%
W220121P004300002020-08-10 11:42AM EDT430.00186.90203.70207.500.00-7072.76%
W220121P004400002020-08-10 10:23AM EDT440.00195.40212.10216.000.00-4072.81%
W220121P004500002020-09-02 9:33AM EDT450.00221.10194.50199.000.00-1151.66%
W220121P004600002020-09-02 9:33AM EDT460.00229.70202.00207.000.00-11750.82%
W220121P004800002020-08-24 12:00AM EDT480.00202.000.000.000.00--00.00%
W220121P005000002020-09-21 12:02AM EDT500.00249.70236.00239.900.00--147.06%