UK Markets closed

Wayfair Inc. (W)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.90-8.12 (-5.20%)
At close: 03:59PM EST
146.00 -1.90 (-1.28%)
After hours: 04:32PM EST
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220520C001300002021-12-16 12:50PM EST130.0067.7049.9053.000.00--1134.74%
W220520C001450002021-11-10 6:46AM EST145.0094.9067.4071.900.00--1215.83%
W220520C001750002021-10-27 11:14AM EST175.0071.60108.90113.400.00--0418.07%
W220520C001800002022-01-04 1:32PM EST180.0027.9022.3025.800.00-99102.59%
W220520C001900002022-01-05 2:12PM EST190.0017.8017.8020.10-7.90-30.74%15494.85%
W220520C001950002022-01-05 1:47PM EST195.0017.5015.5018.10-21.10-54.66%122091.74%
W220520C002000002022-01-05 3:45PM EST200.0016.2015.4016.70-5.30-24.65%134292.64%
W220520C002100002022-01-05 10:47AM EST210.0014.8712.0013.80-6.13-29.19%3688.64%
W220520C002200002022-01-05 1:54PM EST220.0010.709.1012.40-6.90-39.20%21586.82%
W220520C002300002022-01-04 11:32AM EST230.009.557.6011.30-3.45-26.54%11387.12%
W220520C002400002021-12-29 2:46PM EST240.0013.505.908.400.00-4682.86%
W220520C002500002022-01-05 12:59PM EST250.006.154.507.70-5.05-45.09%55382.53%
W220520C002600002021-12-17 3:25PM EST260.0014.894.306.400.00-317782.92%
W220520C002700002022-01-05 3:07PM EST270.004.402.455.70-1.90-30.16%28880.10%
W220520C002800002021-12-20 2:01PM EST280.009.623.207.300.00-26689.20%
W220520C002900002022-01-04 1:31PM EST290.003.602.804.300.00-24783.36%
W220520C003000002022-01-05 3:00PM EST300.002.400.704.30-0.60-20.00%14079.50%
W220520C003100002022-01-04 1:02PM EST310.002.751.404.000.00-232083.50%
W220520C003200002021-12-14 2:20PM EST320.006.420.403.300.00-11279.52%
W220520C003300002021-12-10 3:33PM EST330.005.200.602.650.00-9779.82%
W220520C003400002021-12-20 11:55AM EST340.004.000.604.000.00-11087.77%
W220520C003500002021-11-30 10:52AM EST350.0016.700.352.400.00-1181.62%
W220520C003600002022-01-05 2:54PM EST360.001.120.202.65-1.38-55.20%61984.16%
W220520C003700002021-11-02 12:36PM EST370.0010.006.609.200.00-29125.68%
W220520C003800002021-11-22 3:12PM EST380.0011.001.552.550.00-101993.99%
W220520C003900002021-11-01 12:38PM EST390.007.905.0011.400.00--19131.45%
W220520C004000002021-12-09 3:53PM EST400.002.550.001.750.00-1284.57%
W220520C004100002021-11-03 10:50AM EST410.008.602.806.100.00--0116.57%
W220520C004200002022-01-05 3:07PM EST420.000.920.551.75-6.28-87.22%616691.60%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220520P001000002022-01-05 1:00PM EST100.003.002.904.00+0.75+33.33%-365.10%
W220520P001050002021-12-29 9:30AM EST105.002.751.654.800.00--257.73%
W220520P001200002022-01-05 3:13PM EST120.007.205.508.50+1.87+35.08%12157.45%
W220520P001250002022-01-05 1:54PM EST125.007.946.308.80+1.44+22.15%3653.11%
W220520P001350002022-01-05 1:49PM EST135.0011.007.3012.20+2.68+32.21%41,56955.42%
W220520P001400002022-01-05 3:36PM EST140.0013.5811.9013.80+5.98+78.68%14150.09%
W220520P001450002021-12-28 11:21AM EST145.0010.2013.2015.100.00-1349.25%
W220520P001500002022-01-05 3:03PM EST150.0017.5015.5017.50+4.29+32.48%5019348.18%
W220520P001550002022-01-05 2:18PM EST155.0019.3017.4019.40+5.90+44.03%57744.97%
W220520P001600002022-01-04 3:24PM EST160.0016.0319.8023.300.00-69558546.98%
W220520P001650002022-01-05 2:31PM EST165.0024.6522.5026.80+14.45+141.67%2147.21%
W220520P001700002022-01-05 12:52PM EST170.0025.6024.9027.10+4.12+19.18%214936.33%
W220520P001750002021-12-13 12:06AM EST175.0018.3027.2029.800.00--531.20%
W220520P001800002022-01-04 1:48PM EST180.0026.4630.9035.500.00-24537.26%
W220520P001850002022-01-04 12:30PM EST185.0029.2033.3035.600.00-20740.00%
W220520P001900002021-12-17 10:47AM EST190.0029.0037.5038.900.00-1340.00%
W220520P001950002022-01-05 10:02AM EST195.0037.4040.8042.60+7.70+25.93%10380.00%
W220520P002000002022-01-05 11:36AM EST200.0041.0044.3045.70+2.69+7.02%11490.00%
W220520P002100002022-01-05 10:05AM EST210.0047.3051.1053.10+4.17+9.67%10850.00%
W220520P002200002022-01-04 1:05PM EST220.0052.0058.7063.800.00-2610.00%
W220520P002300002022-01-05 2:49PM EST230.0070.0963.9068.90+16.20+30.06%6450.00%
W220520P002400002022-01-05 3:40PM EST240.0076.4874.5077.60+14.73+23.85%5850.00%
W220520P002500002021-12-14 3:31PM EST250.0060.7581.7087.100.00-31190.00%
W220520P002600002021-12-16 3:09PM EST260.0084.9093.0095.800.00-100.00%
W220520P002700002021-12-16 3:53PM EST270.0089.40101.00105.300.00-170.00%
W220520P002800002021-12-31 1:46PM EST280.0097.30110.50116.100.00-130.00%
W220520P002900002021-11-23 9:30AM EST290.0059.3393.1096.600.00--10.00%
W220520P003100002021-11-10 6:47AM EST310.0062.89111.30115.700.00--00.00%
W220520P003300002021-12-13 12:06AM EST330.00106.54157.40163.300.00--10.00%
W220520P003500002021-12-10 3:47PM EST350.00150.00178.00183.300.00-120.00%
W220520P003600002022-01-04 12:51PM EST360.00179.25186.70192.100.00-200.00%
W220520P003800002021-10-27 11:14AM EST380.00150.50117.90122.600.00--00.00%
W220520P004000002021-11-04 8:54AM EST400.00162.00168.30173.500.00--10.00%
W220520P004200002021-10-28 11:13AM EST420.00176.70151.30156.700.00--30.00%