W - Wayfair Inc.
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W220121C00050000 | 2019-11-05 3:28PM EST | 50.00 | 42.00 | 41.30 | 45.30 | 0.00 | - | - | 5 | 57.58% |
| W220121C00055000 | 2019-11-04 3:01PM EST | 55.00 | 44.05 | 38.30 | 42.40 | 0.00 | - | 1 | 11 | 57.04% |
| W220121C00060000 | 2019-11-18 12:53PM EST | 60.00 | 39.37 | 35.50 | 39.60 | 0.00 | - | 10 | 55 | 56.41% |
| W220121C00070000 | 2019-11-06 1:40PM EST | 70.00 | 31.73 | 30.30 | 34.10 | 0.00 | - | 5 | 8 | 54.60% |
| W220121C00075000 | 2019-10-31 2:46PM EST | 75.00 | 29.11 | 28.00 | 31.80 | 0.00 | - | 7 | 7 | 54.10% |
| W220121C00080000 | 2019-11-12 10:35AM EST | 80.00 | 28.00 | 25.80 | 29.50 | 0.00 | - | 10 | 21 | 53.39% |
| W220121C00085000 | 2019-11-05 3:11PM EST | 85.00 | 25.10 | 23.80 | 27.40 | 0.00 | - | 2 | 4 | 52.84% |
| W220121C00090000 | 2019-11-15 9:45AM EST | 90.00 | 22.40 | 21.90 | 24.00 | 0.00 | - | 11 | 14 | 50.77% |
| W220121C00095000 | 2019-11-04 12:15PM EST | 95.00 | 23.40 | 19.90 | 23.30 | 0.00 | - | 7 | 6 | 51.20% |
| W220121C00100000 | 2019-11-14 12:27PM EST | 100.00 | 19.00 | 18.10 | 21.80 | 0.00 | - | 1 | 15 | 50.76% |
| W220121C00105000 | 2019-11-14 3:29PM EST | 105.00 | 16.99 | 16.50 | 20.00 | 0.00 | - | 2 | 12 | 50.00% |
| W220121C00110000 | 2019-11-04 9:32AM EST | 110.00 | 18.60 | 15.20 | 18.50 | 0.00 | - | 2 | 61 | 52.95% |
| W220121C00115000 | 2019-10-30 11:36AM EST | 115.00 | 28.13 | 13.70 | 17.40 | 0.00 | - | 10 | 16 | 53.01% |
| W220121C00120000 | 2019-10-30 11:34AM EST | 120.00 | 26.48 | 12.60 | 16.10 | 0.00 | - | 4 | 3 | 52.50% |
| W220121C00125000 | 2019-11-12 11:47AM EST | 125.00 | 13.07 | 11.40 | 15.00 | 0.00 | - | 2 | 45 | 52.24% |
| W220121C00130000 | 2019-11-19 12:01PM EST | 130.00 | 11.10 | 10.20 | 13.80 | -2.37 | -17.59% | 3 | 31 | 51.63% |
| W220121C00135000 | 2019-11-15 10:20AM EST | 135.00 | 10.00 | 9.30 | 13.00 | 0.00 | - | 9 | 14 | 51.69% |
| W220121C00140000 | 2019-11-06 9:39AM EST | 140.00 | 9.78 | 8.40 | 11.90 | 0.00 | - | 3 | 47 | 51.01% |
| W220121C00145000 | 2019-11-14 3:29PM EST | 145.00 | 8.60 | 7.80 | 10.90 | 0.00 | - | 3 | 7 | 50.41% |
| W220121C00150000 | 2019-11-06 1:50PM EST | 150.00 | 8.40 | 6.60 | 9.80 | 0.00 | - | 4 | 3,170 | 49.45% |
| W220121C00155000 | 2019-10-30 11:36AM EST | 155.00 | 16.28 | 6.20 | 9.20 | 0.00 | - | 6 | 42 | 49.46% |
| W220121C00160000 | 2019-10-30 11:34AM EST | 160.00 | 15.25 | 5.40 | 8.90 | 0.00 | - | 8 | 32 | 50.05% |
| W220121C00165000 | 2019-11-12 11:47AM EST | 165.00 | 6.53 | 4.80 | 7.90 | 0.00 | - | 3 | 6 | 48.95% |
| W220121C00170000 | 2019-11-13 10:18AM EST | 170.00 | 6.55 | 4.60 | 7.70 | 0.00 | - | 1 | 4 | 49.62% |
| W220121C00175000 | 2019-10-02 8:33AM EST | 175.00 | 11.50 | 4.00 | 8.00 | 0.00 | - | 3 | 27 | 51.43% |
| W220121C00180000 | 2019-11-04 3:41PM EST | 180.00 | 5.88 | 3.70 | 6.50 | 0.00 | - | 2 | 3 | 48.80% |
| W220121C00185000 | 2019-10-31 10:05AM EST | 185.00 | 5.90 | 2.85 | 5.80 | 0.00 | - | 1 | 2 | 47.97% |
| W220121C00190000 | 2019-11-06 1:50PM EST | 190.00 | 4.07 | 2.80 | 5.50 | 0.00 | - | 6 | 21 | 48.11% |
| W220121C00195000 | 2019-11-15 3:59PM EST | 195.00 | 4.20 | 2.40 | 5.10 | 0.00 | - | 4 | 109 | 47.90% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W220121P00045000 | 2019-11-11 3:24PM EST | 45.00 | 8.50 | 5.20 | 7.50 | 0.00 | - | 10 | 71 | 56.60% |
| W220121P00055000 | 2019-11-07 10:42AM EST | 55.00 | 9.60 | 9.00 | 10.90 | -0.81 | -7.78% | 5 | 20 | 54.90% |
| W220121P00060000 | 2019-11-19 9:46AM EST | 60.00 | 12.00 | 10.60 | 12.90 | -0.38 | -3.07% | 5 | 43 | 53.33% |
| W220121P00065000 | 2019-10-31 12:33PM EST | 65.00 | 15.50 | 12.30 | 15.10 | 0.00 | - | 31 | 28 | 51.86% |
| W220121P00070000 | 2019-11-04 1:20PM EST | 70.00 | 16.39 | 14.70 | 17.40 | 0.00 | - | 30 | 70 | 51.07% |
| W220121P00080000 | 2019-11-19 11:02AM EST | 80.00 | 23.00 | 19.50 | 22.60 | +1.00 | +4.55% | 1 | 11 | 52.64% |
| W220121P00085000 | 2019-11-18 9:35AM EST | 85.00 | 25.07 | 22.30 | 25.60 | 0.00 | - | 1 | 14 | 52.23% |
| W220121P00090000 | 2019-11-06 1:56PM EST | 90.00 | 27.60 | 25.10 | 28.60 | 0.00 | - | 4 | 155 | 51.55% |
| W220121P00095000 | 2019-10-13 11:02PM EST | 95.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W220121P00100000 | 2019-11-15 10:19AM EST | 100.00 | 35.00 | 31.30 | 35.00 | 0.00 | - | 5 | 89 | 50.29% |
| W220121P00105000 | 2019-09-24 1:57PM EST | 105.00 | 25.80 | 25.50 | 29.50 | 0.00 | - | - | 48 | 31.80% |
| W220121P00110000 | 2019-10-22 11:09AM EST | 110.00 | 31.75 | 38.40 | 41.70 | 0.00 | - | 8 | 24 | 48.79% |
| W220121P00115000 | 2019-09-24 12:21PM EST | 115.00 | 31.30 | 30.70 | 35.00 | 0.00 | - | - | 4 | 26.47% |
| W220121P00120000 | 2019-09-27 8:52AM EST | 120.00 | 33.10 | 38.50 | 43.00 | 0.00 | - | 1 | 0 | 35.21% |
| W220121P00125000 | 2019-10-04 11:45AM EST | 125.00 | 42.97 | 47.50 | 51.80 | 0.00 | - | 1 | 31 | 45.15% |
| W220121P00130000 | 2019-11-05 3:38PM EST | 130.00 | 58.08 | 53.10 | 56.70 | 0.00 | - | 23 | 19 | 46.74% |
| W220121P00140000 | 2019-09-17 10:53AM EST | 140.00 | 43.03 | 46.00 | 50.00 | 0.00 | - | - | 20 | 0.00% |
| W220121P00145000 | 2019-09-16 1:03PM EST | 145.00 | 47.10 | 48.50 | 53.00 | 0.00 | - | - | 1 | 0.00% |
| W220121P00150000 | 2019-09-16 1:15PM EST | 150.00 | 49.70 | 52.00 | 56.50 | 0.00 | - | - | 16 | 0.00% |
| W220121P00155000 | 2019-10-02 12:41PM EST | 155.00 | 63.20 | 74.10 | 78.00 | 0.00 | - | - | 1 | 46.12% |