W - Wayfair Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W220121C00045000 | 2019-12-16 1:10PM EST | 45.00 | 47.99 | 64.90 | 68.50 | 0.00 | - | 10 | 0 | 72.06% |
| W220121C00050000 | 2019-12-16 3:22PM EST | 50.00 | 45.70 | 61.10 | 65.00 | 0.00 | - | 1 | 0 | 69.78% |
| W220121C00055000 | 2020-01-06 1:33PM EST | 55.00 | 47.68 | 54.10 | 58.00 | 0.00 | - | 11 | 0 | 55.97% |
| W220121C00060000 | 2020-01-17 1:15PM EST | 60.00 | 54.70 | 50.90 | 55.00 | 0.00 | - | 5 | 0 | 56.30% |
| W220121C00070000 | 2020-01-22 11:03AM EST | 70.00 | 52.06 | 44.70 | 48.90 | 0.00 | - | 20 | 0 | 55.39% |
| W220121C00075000 | 2020-01-14 10:45AM EST | 75.00 | 43.41 | 41.90 | 45.90 | 0.00 | - | 2 | 0 | 54.80% |
| W220121C00080000 | 2020-01-13 10:00AM EST | 80.00 | 36.00 | 38.90 | 43.00 | 0.00 | - | 1 | 0 | 53.79% |
| W220121C00085000 | 2019-12-16 9:46AM EST | 85.00 | 27.42 | 39.30 | 43.50 | 0.00 | - | 2 | 0 | 59.74% |
| W220121C00090000 | 2020-01-16 10:10AM EST | 90.00 | 38.15 | 33.70 | 38.80 | 0.00 | - | 1 | 0 | 53.53% |
| W220121C00095000 | 2020-01-14 10:19AM EST | 95.00 | 33.22 | 31.70 | 35.60 | 0.00 | - | 2 | 0 | 52.51% |
| W220121C00100000 | 2020-01-27 9:38AM EST | 100.00 | 30.00 | 29.40 | 33.20 | -3.90 | -11.50% | 1 | 0 | 51.76% |
| W220121C00105000 | 2020-01-23 12:25PM EST | 105.00 | 31.52 | 27.20 | 31.00 | 0.00 | - | 2 | 0 | 51.10% |
| W220121C00110000 | 2020-01-24 1:58PM EST | 110.00 | 29.00 | 25.20 | 28.90 | 0.00 | - | 2 | 0 | 50.51% |
| W220121C00115000 | 2019-12-26 1:12PM EST | 115.00 | 18.62 | 26.90 | 30.90 | 0.00 | - | 1 | 0 | 56.60% |
| W220121C00120000 | 2020-01-14 3:40PM EST | 120.00 | 24.50 | 21.60 | 25.40 | 0.00 | - | 600 | 0 | 53.05% |
| W220121C00125000 | 2020-01-27 12:00PM EST | 125.00 | 21.46 | 19.50 | 24.00 | +0.16 | +0.75% | 1 | 0 | 53.03% |
| W220121C00130000 | 2020-01-14 3:51PM EST | 130.00 | 21.30 | 18.00 | 21.90 | 0.00 | - | 307 | 0 | 51.67% |
| W220121C00135000 | 2019-12-30 2:58PM EST | 135.00 | 12.01 | 16.60 | 20.30 | 0.00 | - | 2 | 0 | 51.02% |
| W220121C00140000 | 2019-12-26 3:53PM EST | 140.00 | 11.60 | 18.00 | 21.90 | 0.00 | - | 1 | 0 | 52.37% |
| W220121C00145000 | 2019-12-11 10:44AM EST | 145.00 | 11.71 | 11.10 | 14.30 | 0.00 | - | 4 | 0 | 44.49% |
| W220121C00150000 | 2020-01-23 12:28PM EST | 150.00 | 17.50 | 12.80 | 16.10 | 0.00 | - | 1 | 0 | 49.32% |
| W220121C00155000 | 2020-01-03 1:55PM EST | 155.00 | 9.18 | 11.70 | 15.80 | 0.00 | - | 183 | 0 | 50.42% |
| W220121C00160000 | 2020-01-14 9:51AM EST | 160.00 | 12.04 | 10.70 | 14.30 | 0.00 | - | 1 | 0 | 49.31% |
| W220121C00165000 | 2019-11-12 11:47AM EST | 165.00 | 6.53 | 6.80 | 10.90 | 0.00 | - | 3 | 6 | 44.60% |
| W220121C00170000 | 2019-11-20 9:39AM EST | 170.00 | 6.50 | 4.20 | 6.60 | 0.00 | - | 1 | 5 | 37.45% |
| W220121C00175000 | 2020-01-15 10:55AM EST | 175.00 | 12.20 | 8.00 | 11.10 | 0.00 | - | 3 | 0 | 47.60% |
| W220121C00180000 | 2019-11-04 3:41PM EST | 180.00 | 5.88 | 3.20 | 6.60 | 0.00 | - | 2 | 3 | 39.83% |
| W220121C00185000 | 2019-12-11 10:44AM EST | 185.00 | 6.21 | 4.60 | 6.90 | 0.00 | - | 6 | 0 | 41.60% |
| W220121C00190000 | 2020-01-23 3:22PM EST | 190.00 | 8.10 | 5.80 | 8.50 | 0.00 | - | 6 | 0 | 46.04% |
| W220121C00195000 | 2020-01-23 2:20PM EST | 195.00 | 7.76 | 5.30 | 8.00 | 0.00 | - | 1 | 0 | 46.06% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W220121P00045000 | 2020-01-22 3:33PM EST | 45.00 | 4.28 | 3.10 | 5.50 | 0.00 | - | 4 | 0 | 58.55% |
| W220121P00050000 | 2020-01-27 2:11PM EST | 50.00 | 5.20 | 4.20 | 6.60 | -0.10 | -1.89% | - | 0 | 57.06% |
| W220121P00055000 | 2019-12-30 10:14AM EST | 55.00 | 8.49 | 5.20 | 8.70 | 0.00 | - | 6 | 0 | 56.79% |
| W220121P00060000 | 2019-12-18 3:12PM EST | 60.00 | 11.26 | 6.50 | 9.20 | 0.00 | - | 2 | 71 | 53.89% |
| W220121P00065000 | 2019-12-17 12:19PM EST | 65.00 | 13.93 | 8.00 | 11.20 | 0.00 | - | 6 | 0 | 53.42% |
| W220121P00070000 | 2020-01-03 1:29PM EST | 70.00 | 13.00 | 10.10 | 13.30 | 0.00 | - | 10 | 0 | 53.42% |
| W220121P00075000 | 2019-12-16 1:59PM EST | 75.00 | 18.14 | 11.20 | 15.10 | 0.00 | - | 6 | 0 | 51.43% |
| W220121P00080000 | 2020-01-24 2:27PM EST | 80.00 | 14.99 | 14.00 | 17.10 | 0.00 | - | 2 | 0 | 51.42% |
| W220121P00085000 | 2020-01-07 1:09PM EST | 85.00 | 20.25 | 16.00 | 19.50 | 0.00 | - | 7 | 0 | 50.64% |
| W220121P00090000 | 2020-01-07 3:17PM EST | 90.00 | 22.48 | 18.40 | 21.90 | 0.00 | - | 8 | 0 | 50.00% |
| W220121P00095000 | 2020-01-13 12:43PM EST | 95.00 | 23.80 | 20.80 | 24.50 | 0.00 | - | 16 | 0 | 52.87% |
| W220121P00100000 | 2020-01-23 3:50PM EST | 100.00 | 24.55 | 23.40 | 27.10 | 0.00 | - | 1 | 0 | 52.02% |
| W220121P00105000 | 2020-01-24 2:31PM EST | 105.00 | 26.70 | 25.90 | 30.00 | 0.00 | - | 16 | 0 | 51.54% |
| W220121P00110000 | 2020-01-24 2:27PM EST | 110.00 | 29.71 | 28.90 | 32.90 | 0.00 | - | 16 | 0 | 50.85% |
| W220121P00115000 | 2020-01-09 3:48PM EST | 115.00 | 36.89 | 31.70 | 36.00 | 0.00 | - | 1 | 0 | 50.34% |
| W220121P00120000 | 2020-01-08 9:56AM EST | 120.00 | 40.40 | 34.70 | 39.00 | 0.00 | - | 3 | 0 | 49.49% |
| W220121P00125000 | 2020-01-22 9:30AM EST | 125.00 | 37.50 | 39.00 | 42.40 | 0.00 | - | 1 | 0 | 49.16% |
| W220121P00130000 | 2019-11-05 3:38PM EST | 130.00 | 58.08 | 52.50 | 56.80 | 0.00 | - | 23 | 19 | 63.89% |
| W220121P00140000 | 2019-12-17 11:42AM EST | 140.00 | 62.82 | 47.50 | 51.40 | 0.00 | - | 4 | 0 | 45.18% |
| W220121P00145000 | 2019-12-19 10:46AM EST | 145.00 | 65.10 | 50.50 | 54.60 | 0.00 | - | - | 0 | 43.87% |
| W220121P00150000 | 2019-09-16 1:15PM EST | 150.00 | 49.70 | 52.00 | 56.50 | 0.00 | - | - | 16 | 40.04% |
| W220121P00155000 | 2019-10-02 12:41PM EST | 155.00 | 63.20 | 74.10 | 78.00 | 0.00 | - | - | 1 | 66.86% |
| W220121P00160000 | 2020-01-09 11:54AM EST | 160.00 | 71.04 | 63.50 | 67.40 | 0.00 | - | 2 | 0 | 44.75% |