UK Markets closed
NIKKEI 225
22,573.66+378.28(+1.70%)HANG SENG
24,946.63+488.50(+2.00%)CRUDE OIL
41.53+0.52(+1.27%)
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
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W220121C00012500 | 2020-07-09 8:16PM EDT | 12.50 | 163.00 | 212.40 | 215.60 | 0.00 | - | 4 | 88 | 0.00% |
| W220121C00015000 | 2020-07-09 8:16PM EDT | 15.00 | 38.13 | 209.50 | 212.80 | 0.00 | - | 5 | 5 | 0.00% |
| W220121C00020000 | 2020-08-03 11:54AM EDT | 20.00 | 259.77 | 269.00 | 273.30 | 0.00 | - | 3 | 31 | 96.68% |
| W220121C00025000 | 2020-07-09 8:16PM EDT | 25.00 | 24.50 | 200.80 | 204.00 | 0.00 | - | 1 | 7 | 0.00% |
| W220121C00030000 | 2020-07-09 8:16PM EDT | 30.00 | 144.79 | 195.40 | 198.60 | 0.00 | - | 5 | 31 | 0.00% |
| W220121C00035000 | 2020-07-02 2:07PM EDT | 35.00 | 180.00 | 230.60 | 234.60 | 0.00 | - | 2 | 88 | 0.00% |
| W220121C00040000 | 2020-08-04 9:34AM EDT | 40.00 | 254.40 | 250.00 | 253.80 | +31.50 | +14.13% | 4 | 97 | 85.13% |
| W220121C00045000 | 2020-08-04 9:34AM EDT | 45.00 | 249.80 | 245.50 | 249.20 | +31.40 | +14.38% | 4 | 127 | 85.18% |
| W220121C00050000 | 2020-08-04 3:33PM EDT | 50.00 | 239.80 | 241.00 | 244.60 | +59.00 | +32.63% | 1 | 5,029 | 84.44% |
| W220121C00060000 | 2020-07-30 11:34AM EDT | 60.00 | 194.29 | 232.00 | 235.60 | 0.00 | - | 1 | 161 | 82.50% |
| W220121C00065000 | 2020-07-09 11:50AM EDT | 65.00 | 165.77 | 227.50 | 231.20 | 0.00 | - | 1 | 5 | 81.44% |
| W220121C00080000 | 2020-08-04 10:11AM EDT | 80.00 | 218.29 | 215.80 | 218.40 | +15.99 | +7.90% | 10 | 5,538 | 81.60% |
| W220121C00085000 | 2020-07-08 1:42PM EDT | 85.00 | 148.50 | 210.50 | 214.20 | 0.00 | - | 11 | 0 | 78.83% |
| W220121C00090000 | 2020-06-29 1:54PM EDT | 90.00 | 124.00 | 160.50 | 164.40 | 0.00 | - | 2 | 21 | 0.00% |
| W220121C00100000 | 2020-08-03 9:41AM EDT | 100.00 | 188.18 | 198.00 | 202.00 | 0.00 | - | 1 | 129 | 76.57% |
| W220121C00105000 | 2020-07-22 11:15AM EDT | 105.00 | 137.60 | 194.00 | 198.20 | 0.00 | - | 3 | 35 | 76.15% |
| W220121C00110000 | 2020-07-22 11:15AM EDT | 110.00 | 134.00 | 190.00 | 194.20 | 0.00 | - | 5 | 169 | 75.38% |
| W220121C00115000 | 2020-07-22 11:15AM EDT | 115.00 | 130.10 | 186.50 | 190.40 | 0.00 | - | 1 | 24 | 75.27% |
| W220121C00120000 | 2020-08-03 12:38PM EDT | 120.00 | 180.00 | 182.00 | 185.50 | 0.00 | - | 25 | 3,762 | 72.93% |
| W220121C00130000 | 2020-07-22 11:16AM EDT | 130.00 | 119.70 | 175.00 | 179.40 | 0.00 | - | 23 | 339 | 73.66% |
| W220121C00135000 | 2020-07-22 11:21AM EDT | 135.00 | 116.70 | 172.00 | 175.80 | 0.00 | - | 10 | 123 | 73.72% |
| W220121C00145000 | 2020-07-22 11:15AM EDT | 145.00 | 110.30 | 164.50 | 168.80 | 0.00 | - | 2 | 0 | 72.51% |
| W220121C00155000 | 2020-07-22 11:15AM EDT | 155.00 | 104.10 | 158.00 | 162.00 | 0.00 | - | 3 | 113 | 71.93% |
| W220121C00160000 | 2020-07-09 8:16PM EDT | 160.00 | 62.89 | 98.50 | 102.00 | 0.00 | - | 10 | 200 | 0.00% |
| W220121C00165000 | 2020-06-17 3:42PM EDT | 165.00 | 82.40 | 88.50 | 92.50 | 0.00 | - | 1 | 7 | 0.00% |
| W220121C00170000 | 2020-06-15 11:24AM EDT | 170.00 | 71.00 | 88.70 | 92.50 | 0.00 | - | 1 | 129 | 0.00% |
| W220121C00180000 | 2020-07-31 12:55PM EDT | 180.00 | 118.80 | 142.00 | 146.20 | 0.00 | - | 2 | 52 | 70.27% |
| W220121C00185000 | 2020-07-31 9:37AM EDT | 185.00 | 114.74 | 139.00 | 143.20 | 0.00 | - | 2 | 10 | 69.98% |
| W220121C00200000 | 2020-08-04 11:16AM EDT | 200.00 | 131.00 | 130.50 | 134.40 | +20.15 | +18.18% | 2 | 3,481 | 69.18% |
| W220121C00220000 | 2020-08-04 3:06PM EDT | 220.00 | 119.90 | 120.00 | 123.60 | +5.90 | +5.18% | 3 | 1,385 | 68.34% |
| W220121C00230000 | 2020-07-30 10:28AM EDT | 230.00 | 80.00 | 115.00 | 118.60 | 0.00 | - | 1 | 52 | 67.96% |
| W220121C00240000 | 2020-08-04 2:55PM EDT | 240.00 | 108.65 | 110.00 | 113.60 | +38.25 | +54.33% | 2 | 0 | 67.43% |
| W220121C00250000 | 2020-08-04 2:45PM EDT | 250.00 | 102.89 | 105.50 | 109.00 | -5.81 | -5.34% | 5 | 141 | 67.15% |
| W220121C00260000 | 2020-07-15 1:45PM EDT | 260.00 | 49.00 | 101.00 | 104.60 | 0.00 | - | 16 | 101 | 66.80% |
| W220121C00270000 | 2020-07-31 10:16AM EDT | 270.00 | 75.00 | 97.00 | 100.20 | 0.00 | - | 1 | 418 | 66.53% |
| W220121C00280000 | 2020-08-04 2:06PM EDT | 280.00 | 89.60 | 93.00 | 96.20 | -0.40 | -0.44% | 11 | 269 | 66.29% |
| W220121C00290000 | 2020-08-04 11:39AM EDT | 290.00 | 85.59 | 89.00 | 91.90 | -4.01 | -4.48% | 4 | 1,262 | 65.81% |
| W220121C00300000 | 2020-08-04 11:40AM EDT | 300.00 | 81.00 | 85.20 | 88.40 | +13.30 | +19.65% | 1 | 9 | 65.61% |
| W220121C00310000 | 2020-07-29 1:22PM EDT | 310.00 | 46.56 | 82.00 | 85.00 | 0.00 | - | 1 | 10 | 65.56% |
| W220121C00330000 | 2020-08-04 2:55PM EDT | 330.00 | 73.75 | 75.00 | 78.20 | +15.75 | +27.16% | 1 | 139 | 64.94% |
| W220121C00340000 | 2020-08-04 1:13PM EDT | 340.00 | 68.08 | 72.00 | 75.20 | -2.32 | -3.30% | 3 | 7 | 64.82% |
| W220121C00350000 | 2020-08-03 3:52PM EDT | 350.00 | 69.20 | 69.00 | 72.20 | 0.00 | - | 14 | 16 | 64.61% |
| W220121C00370000 | 2020-08-03 10:36AM EDT | 370.00 | 57.94 | 63.50 | 66.80 | 0.00 | - | 1 | - | 64.34% |
| W220121C00380000 | 2020-08-03 1:17PM EDT | 380.00 | 60.40 | 61.00 | 64.20 | +2.90 | +5.04% | 25 | - | 64.21% |
| W220121C00390000 | 2020-08-03 11:43AM EDT | 390.00 | 51.25 | 58.50 | 61.80 | 0.00 | - | 1 | 1 | 64.09% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W220121P00012500 | 2020-08-04 10:54AM EDT | 12.50 | 0.50 | 0.40 | 0.75 | -0.02 | -3.85% | 1 | 210 | 127.83% |
| W220121P00017500 | 2020-07-23 11:03AM EDT | 17.50 | 0.65 | 0.15 | 0.85 | 0.00 | - | 1 | 175 | 109.86% |
| W220121P00020000 | 2020-08-04 1:45PM EDT | 20.00 | 1.30 | 0.25 | 1.80 | +0.24 | +22.64% | 2 | 85 | 117.19% |
| W220121P00022500 | 2020-07-09 5:01PM EDT | 22.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| W220121P00025000 | 2020-07-29 3:50PM EDT | 25.00 | 2.00 | 0.80 | 2.35 | 0.00 | - | 4 | 26 | 115.26% |
| W220121P00040000 | 2020-07-20 11:07AM EDT | 40.00 | 4.00 | 1.25 | 4.00 | 0.00 | - | 4 | 208 | 101.71% |
| W220121P00045000 | 2020-07-31 9:32AM EDT | 45.00 | 3.50 | 1.70 | 4.60 | 0.00 | - | 2 | 167 | 99.33% |
| W220121P00050000 | 2020-08-04 10:26AM EDT | 50.00 | 3.60 | 2.35 | 5.00 | -1.30 | -26.53% | 2 | 149 | 96.94% |
| W220121P00055000 | 2020-07-30 12:09PM EDT | 55.00 | 5.00 | 2.40 | 5.80 | 0.00 | - | 2 | 162 | 94.02% |
| W220121P00060000 | 2020-07-30 12:09PM EDT | 60.00 | 5.50 | 3.40 | 6.30 | 0.00 | - | 2 | 403 | 92.88% |
| W220121P00065000 | 2020-07-09 8:16PM EDT | 65.00 | 10.60 | 5.90 | 9.10 | 0.00 | - | 5 | 70 | 99.40% |
| W220121P00075000 | 2020-08-03 10:48AM EDT | 75.00 | 6.80 | 6.40 | 8.50 | 0.00 | - | 1 | 50 | 89.90% |
| W220121P00080000 | 2020-08-03 9:37AM EDT | 80.00 | 8.50 | 5.50 | 7.50 | 0.00 | - | 10 | 192 | 82.53% |
| W220121P00085000 | 2020-08-03 1:27PM EDT | 85.00 | 7.98 | 6.30 | 10.00 | 0.00 | - | 1 | 0 | 84.20% |
| W220121P00090000 | 2020-08-03 1:25PM EDT | 90.00 | 9.40 | 7.20 | 11.00 | 0.00 | - | 1 | 284 | 83.32% |
| W220121P00100000 | 2020-08-04 11:00AM EDT | 100.00 | 10.50 | 10.60 | 11.10 | -0.40 | -3.67% | 1 | 394 | 80.93% |
| W220121P00105000 | 2020-07-30 2:40PM EDT | 105.00 | 14.50 | 9.90 | 12.20 | 0.00 | - | 1 | 1,741 | 78.10% |
| W220121P00110000 | 2020-08-03 9:31AM EDT | 110.00 | 13.50 | 11.80 | 15.30 | 0.00 | - | 1 | 72 | 80.47% |
| W220121P00115000 | 2020-07-30 2:40PM EDT | 115.00 | 17.00 | 12.10 | 16.00 | 0.00 | - | 1 | 16 | 78.31% |
| W220121P00120000 | 2020-08-03 2:24PM EDT | 120.00 | 15.40 | 13.30 | 17.50 | 0.00 | - | 200 | 224 | 77.88% |
| W220121P00125000 | 2020-08-03 3:34PM EDT | 125.00 | 17.50 | 14.50 | 18.50 | 0.00 | - | 20 | 50 | 76.89% |
| W220121P00130000 | 2020-08-03 3:04PM EDT | 130.00 | 18.50 | 15.80 | 20.00 | 0.00 | - | 1 | 101 | 76.40% |
| W220121P00135000 | 2020-06-22 2:00PM EDT | 135.00 | 31.50 | 24.20 | 27.20 | 0.00 | - | 1 | 2 | 86.07% |
| W220121P00140000 | 2020-08-03 3:08PM EDT | 140.00 | 22.80 | 18.50 | 22.50 | 0.00 | - | 180 | 195 | 74.88% |
| W220121P00145000 | 2020-08-03 12:59PM EDT | 145.00 | 22.54 | 20.00 | 24.00 | 0.00 | - | 2 | 13 | 74.36% |
| W220121P00155000 | 2020-07-09 8:16PM EDT | 155.00 | 48.50 | 31.80 | 33.70 | 0.00 | - | 1 | 12 | 83.69% |
| W220121P00160000 | 2020-07-30 1:31PM EDT | 160.00 | 31.50 | 24.70 | 29.00 | 0.00 | - | 1 | 67 | 72.93% |
| W220121P00165000 | 2020-08-03 11:44AM EDT | 165.00 | 29.70 | 26.40 | 30.50 | 0.00 | - | 5 | 12 | 72.33% |
| W220121P00170000 | 2020-06-30 10:41AM EDT | 170.00 | 46.87 | 35.00 | 37.40 | 0.00 | - | 1 | 233 | 79.24% |
| W220121P00175000 | 2020-06-26 9:43AM EDT | 175.00 | 46.50 | 40.40 | 43.70 | 0.00 | - | 4 | 178 | 83.36% |
| W220121P00185000 | 2020-07-06 2:31PM EDT | 185.00 | 48.50 | 33.80 | 38.00 | 0.00 | - | 1 | 14 | 70.74% |
| W220121P00195000 | 2020-07-08 12:16PM EDT | 195.00 | 53.40 | 37.80 | 42.00 | 0.00 | - | 1 | 23 | 69.97% |
| W220121P00200000 | 2020-08-03 12:59PM EDT | 200.00 | 42.50 | 41.30 | 45.00 | -1.52 | -3.45% | 1 | 856 | 70.81% |
| W220121P00210000 | 2020-08-03 9:55AM EDT | 210.00 | 47.72 | 45.70 | 49.50 | 0.00 | - | 1 | 415 | 70.19% |
| W220121P00220000 | 2020-08-04 3:43PM EDT | 220.00 | 52.02 | 50.30 | 54.00 | -0.54 | -1.03% | 4 | 388 | 69.50% |
| W220121P00230000 | 2020-08-04 3:43PM EDT | 230.00 | 56.99 | 55.10 | 59.00 | -8.87 | -13.47% | 7 | 16 | 68.99% |
| W220121P00240000 | 2020-07-30 11:40AM EDT | 240.00 | 68.24 | 60.10 | 64.00 | 0.00 | - | 4 | 888 | 68.42% |
| W220121P00250000 | 2020-07-31 10:46AM EDT | 250.00 | 71.68 | 65.20 | 69.50 | 0.00 | - | 8 | 9 | 67.98% |
| W220121P00260000 | 2020-08-04 3:45PM EDT | 260.00 | 72.20 | 70.60 | 75.00 | -20.00 | -21.69% | 2 | 1 | 67.53% |
| W220121P00270000 | 2020-08-04 3:44PM EDT | 270.00 | 78.00 | 76.10 | 80.50 | -15.10 | -16.22% | 2,007 | 303 | 67.00% |
| W220121P00290000 | 2020-08-04 11:39AM EDT | 290.00 | 91.44 | 87.80 | 92.50 | -7.86 | -7.92% | 1 | 2 | 66.27% |
| W220121P00300000 | 2020-08-03 3:24PM EDT | 300.00 | 97.00 | 94.00 | 98.50 | 0.00 | - | 3 | 141 | 65.87% |
| W220121P00310000 | 2020-07-31 10:12AM EDT | 310.00 | 108.40 | 100.50 | 105.00 | 0.00 | - | 1 | 0 | 65.67% |
| W220121P00320000 | 2020-07-31 11:59AM EDT | 320.00 | 114.93 | 107.00 | 111.80 | 0.00 | - | 1 | 1 | 65.48% |
| W220121P00330000 | 2020-08-04 3:33PM EDT | 330.00 | 118.00 | 113.70 | 118.50 | -28.50 | -19.45% | 3 | 12 | 65.23% |
| W220121P00340000 | 2020-08-03 3:09PM EDT | 340.00 | 124.00 | 120.50 | 125.40 | 0.00 | - | 4 | 38 | 65.00% |
| W220121P00360000 | 2020-07-31 10:15AM EDT | 360.00 | 144.80 | 134.50 | 139.40 | 0.00 | - | 3 | 0 | 64.50% |
| W220121P00370000 | 2020-08-04 3:33PM EDT | 370.00 | 146.50 | 142.00 | 146.50 | +0.10 | +0.07% | 3 | - | 64.35% |
© 2020 Verizon Media. All rights reserved.
