Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
241.36-20.59 (-7.86%)
At close: 4:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W220617C00125000 | 2020-11-23 2:39PM EDT | 125.00 | 147.50 | 146.00 | 150.00 | 0.00 | - | 5 | 5 | 121.18% |
| W220617C00135000 | 2021-03-02 10:30AM EDT | 135.00 | 199.20 | 201.50 | 211.00 | 0.00 | - | - | 1 | 274.81% |
| W220617C00140000 | 2020-11-23 2:37PM EDT | 140.00 | 137.54 | 136.00 | 139.50 | 0.00 | - | - | 5 | 115.46% |
| W220617C00155000 | 2020-10-21 10:23AM EDT | 155.00 | 162.85 | 126.50 | 130.50 | 0.00 | - | - | 0 | 111.52% |
| W220617C00175000 | 2021-01-19 1:03AM EDT | 175.00 | 130.90 | 125.20 | 131.70 | 0.00 | - | - | 26 | 125.28% |
| W220617C00200000 | 2021-06-02 12:01PM EDT | 200.00 | 140.00 | 134.60 | 137.70 | 0.00 | - | 1 | 10 | 150.41% |
| W220617C00220000 | 2020-11-16 1:10AM EDT | 220.00 | 88.89 | 80.50 | 85.00 | 0.00 | - | - | 10 | 85.18% |
| W220617C00230000 | 2021-03-18 9:30AM EDT | 230.00 | 129.41 | 121.20 | 128.30 | 0.00 | - | 1 | 12 | 145.51% |
| W220617C00240000 | 2021-03-19 10:36AM EDT | 240.00 | 143.00 | 115.10 | 121.40 | 0.00 | - | 1 | 12 | 140.00% |
| W220617C00260000 | 2021-01-13 11:11AM EDT | 260.00 | 96.90 | 96.40 | 102.90 | 0.00 | - | 20 | 21 | 122.36% |
| W220617C00270000 | 2021-05-12 2:29PM EDT | 270.00 | 80.40 | 89.60 | 96.40 | 0.00 | - | 1 | 3 | 117.32% |
| W220617C00280000 | 2020-10-29 11:49AM EDT | 280.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| W220617C00300000 | 2021-05-26 1:20PM EDT | 300.00 | 80.00 | 71.00 | 73.90 | 0.00 | - | 1 | 285 | 101.90% |
| W220617C00310000 | 2021-05-11 3:27PM EDT | 310.00 | 75.00 | 71.00 | 78.50 | 0.00 | - | 1 | 123 | 107.20% |
| W220617C00320000 | 2021-06-21 11:53AM EDT | 320.00 | 53.20 | 57.00 | 60.00 | 0.00 | - | 1 | 97 | 91.44% |
| W220617C00330000 | 2021-06-15 11:15AM EDT | 330.00 | 58.00 | 57.50 | 60.40 | 0.00 | - | 2 | 4 | 94.37% |
| W220617C00340000 | 2021-06-17 2:58PM EDT | 340.00 | 50.50 | 53.60 | 56.40 | 0.00 | - | 1 | 56 | 92.30% |
| W220617C00350000 | 2021-06-21 2:04PM EDT | 350.00 | 47.00 | 49.70 | 52.50 | 0.00 | - | 1 | 13 | 90.18% |
| W220617C00360000 | 2021-05-18 12:12PM EDT | 360.00 | 48.50 | 38.00 | 40.80 | 0.00 | - | 2 | 47 | 79.26% |
| W220617C00370000 | 2021-04-08 3:37PM EDT | 370.00 | 66.90 | 37.90 | 44.70 | 0.00 | - | 33 | 50 | 83.39% |
| W220617C00380000 | 2021-03-23 12:01PM EDT | 380.00 | 73.41 | 43.90 | 50.90 | 0.00 | - | 1 | 2 | 92.11% |
| W220617C00390000 | 2021-06-01 3:00PM EDT | 390.00 | 41.00 | 37.00 | 40.00 | 0.00 | - | 1 | 89 | 83.97% |
| W220617C00400000 | 2021-04-07 1:20PM EDT | 400.00 | 52.20 | 28.90 | 35.20 | 0.00 | - | 3 | 30 | 78.31% |
| W220617C00420000 | 2021-04-19 3:42PM EDT | 420.00 | 40.75 | 26.10 | 31.10 | 0.00 | - | 2 | 42 | 77.49% |
| W220617C00430000 | 2021-06-18 12:31PM EDT | 430.00 | 24.23 | 26.10 | 28.80 | 0.00 | - | 1 | 53 | 77.63% |
| W220617C00440000 | 2021-05-05 1:06PM EDT | 440.00 | 14.00 | 26.00 | 31.00 | 0.00 | - | 84 | 94 | 80.38% |
| W220617C00450000 | 2021-06-18 10:30AM EDT | 450.00 | 21.08 | 22.10 | 24.70 | 0.00 | - | 1 | 14 | 75.49% |
| W220617C00470000 | 2021-06-23 9:33AM EDT | 470.00 | 17.53 | 19.40 | 21.30 | 0.00 | - | 1 | 16 | 74.18% |
| W220617C00480000 | 2021-05-20 10:22AM EDT | 480.00 | 20.50 | 13.50 | 16.70 | 0.00 | - | - | 6 | 68.08% |
| W220617C00490000 | 2021-02-23 11:08AM EDT | 490.00 | 21.30 | 35.10 | 42.60 | 0.00 | - | 1 | 4 | 99.40% |
| W220617C00510000 | 2021-06-24 11:18AM EDT | 510.00 | 14.30 | 13.00 | 15.80 | +3.07 | +27.34% | 2 | 1 | 70.47% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W220617P00125000 | 2021-05-14 9:56AM EDT | 125.00 | 4.90 | 2.00 | 4.40 | 0.00 | - | 1 | 23 | 51.22% |
| W220617P00140000 | 2020-11-06 11:08AM EDT | 140.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| W220617P00145000 | 2021-04-30 12:45PM EDT | 145.00 | 8.30 | 4.20 | 6.60 | 0.00 | - | 2 | 2 | 51.39% |
| W220617P00150000 | 2021-05-06 10:14AM EDT | 150.00 | 12.50 | 1.80 | 8.00 | 0.00 | - | 2 | 5 | 52.12% |
| W220617P00155000 | 2021-05-07 9:56AM EDT | 155.00 | 8.60 | 2.50 | 8.40 | 0.00 | - | 1 | 11 | 50.35% |
| W220617P00160000 | 2021-06-10 3:32PM EDT | 160.00 | 7.27 | 5.20 | 9.00 | 0.00 | - | 1 | 53 | 48.98% |
| W220617P00175000 | 2021-06-03 10:26AM EDT | 175.00 | 9.64 | 8.00 | 11.50 | 0.00 | - | 1 | 0 | 45.89% |
| W220617P00180000 | 2020-11-09 1:30PM EDT | 180.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| W220617P00185000 | 2021-06-14 2:32PM EDT | 185.00 | 11.63 | 9.30 | 12.80 | 0.00 | - | 2 | 3 | 42.87% |
| W220617P00210000 | 2021-05-28 12:37PM EDT | 210.00 | 19.00 | 15.10 | 17.90 | 0.00 | - | 6 | 34 | 37.09% |
| W220617P00220000 | 2021-06-14 2:32PM EDT | 220.00 | 20.73 | 18.10 | 21.10 | 0.00 | - | 2 | 52 | 35.66% |
| W220617P00230000 | 2021-02-26 11:06AM EDT | 230.00 | 53.00 | 30.20 | 35.20 | 0.00 | - | 1 | 56 | 46.46% |
| W220617P00260000 | 2021-06-22 2:12PM EDT | 260.00 | 36.20 | 32.00 | 33.90 | 0.00 | - | 5 | 137 | 25.05% |
| W220617P00270000 | 2021-06-22 9:33AM EDT | 270.00 | 41.60 | 37.50 | 42.50 | 0.00 | - | 1 | 0 | 26.96% |
| W220617P00280000 | 2021-05-12 12:52PM EDT | 280.00 | 51.90 | 39.00 | 45.40 | 0.00 | - | 6 | 72 | 21.18% |
| W220617P00290000 | 2021-02-22 3:35PM EDT | 290.00 | 89.20 | 59.00 | 66.50 | 0.00 | - | 27 | 37 | 37.78% |
| W220617P00300000 | 2021-06-15 9:34AM EDT | 300.00 | 57.00 | 49.00 | 52.00 | 0.00 | - | 6 | 298 | 0.00% |
| W220617P00320000 | 2021-06-17 1:25PM EDT | 320.00 | 67.50 | 59.10 | 62.40 | 0.00 | - | 23 | 74 | 0.00% |
| W220617P00330000 | 2021-03-23 10:03AM EDT | 330.00 | 81.33 | 80.00 | 87.40 | 0.00 | - | 1 | 1 | 0.00% |
| W220617P00350000 | 2021-04-08 11:02AM EDT | 350.00 | 86.60 | 88.00 | 94.20 | 0.00 | - | 1 | 28 | 0.00% |
| W220617P00370000 | 2020-10-29 2:04PM EDT | 370.00 | 162.00 | 151.00 | 155.50 | 0.00 | - | - | 1 | 64.18% |
| W220617P00400000 | 2021-01-19 1:03AM EDT | 400.00 | 154.14 | 163.10 | 169.10 | 0.00 | - | - | 1 | 50.35% |
| W220617P00440000 | 2021-02-03 4:37PM EDT | 440.00 | 194.40 | 177.50 | 186.00 | 0.00 | - | 2 | 2 | 0.00% |
| W220617P00450000 | 2020-11-02 3:53PM EDT | 450.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W220617P00470000 | 2021-06-17 10:04AM EDT | 470.00 | 178.00 | 167.50 | 169.70 | 0.00 | - | - | 9 | 0.00% |
| W220617P00510000 | 2021-04-23 10:41AM EDT | 510.00 | 221.10 | 210.00 | 215.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
