UK Markets closed

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
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220617C001250002020-11-23 2:39PM EDT125.00147.50146.00150.000.00-55121.18%
W220617C001350002021-03-02 10:30AM EDT135.00199.20201.50211.000.00--1274.81%
W220617C001400002020-11-23 2:37PM EDT140.00137.54136.00139.500.00--5115.46%
W220617C001550002020-10-21 10:23AM EDT155.00162.85126.50130.500.00--0111.52%
W220617C001750002021-01-19 1:03AM EDT175.00130.90125.20131.700.00--26125.28%
W220617C002000002021-06-02 12:01PM EDT200.00140.00134.60137.700.00-110150.41%
W220617C002200002020-11-16 1:10AM EDT220.0088.8980.5085.000.00--1085.18%
W220617C002300002021-03-18 9:30AM EDT230.00129.41121.20128.300.00-112145.51%
W220617C002400002021-03-19 10:36AM EDT240.00143.00115.10121.400.00-112140.00%
W220617C002600002021-01-13 11:11AM EDT260.0096.9096.40102.900.00-2021122.36%
W220617C002700002021-05-12 2:29PM EDT270.0080.4089.6096.400.00-13117.32%
W220617C002800002020-10-29 11:49AM EDT280.0066.000.000.000.00-103.13%
W220617C003000002021-05-26 1:20PM EDT300.0080.0071.0073.900.00-1285101.90%
W220617C003100002021-05-11 3:27PM EDT310.0075.0071.0078.500.00-1123107.20%
W220617C003200002021-06-21 11:53AM EDT320.0053.2057.0060.000.00-19791.44%
W220617C003300002021-06-15 11:15AM EDT330.0058.0057.5060.400.00-2494.37%
W220617C003400002021-06-17 2:58PM EDT340.0050.5053.6056.400.00-15692.30%
W220617C003500002021-06-21 2:04PM EDT350.0047.0049.7052.500.00-11390.18%
W220617C003600002021-05-18 12:12PM EDT360.0048.5038.0040.800.00-24779.26%
W220617C003700002021-04-08 3:37PM EDT370.0066.9037.9044.700.00-335083.39%
W220617C003800002021-03-23 12:01PM EDT380.0073.4143.9050.900.00-1292.11%
W220617C003900002021-06-01 3:00PM EDT390.0041.0037.0040.000.00-18983.97%
W220617C004000002021-04-07 1:20PM EDT400.0052.2028.9035.200.00-33078.31%
W220617C004200002021-04-19 3:42PM EDT420.0040.7526.1031.100.00-24277.49%
W220617C004300002021-06-18 12:31PM EDT430.0024.2326.1028.800.00-15377.63%
W220617C004400002021-05-05 1:06PM EDT440.0014.0026.0031.000.00-849480.38%
W220617C004500002021-06-18 10:30AM EDT450.0021.0822.1024.700.00-11475.49%
W220617C004700002021-06-23 9:33AM EDT470.0017.5319.4021.300.00-11674.18%
W220617C004800002021-05-20 10:22AM EDT480.0020.5013.5016.700.00--668.08%
W220617C004900002021-02-23 11:08AM EDT490.0021.3035.1042.600.00-1499.40%
W220617C005100002021-06-24 11:18AM EDT510.0014.3013.0015.80+3.07+27.34%2170.47%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220617P001250002021-05-14 9:56AM EDT125.004.902.004.400.00-12351.22%
W220617P001400002020-11-06 11:08AM EDT140.0015.410.000.000.00--012.50%
W220617P001450002021-04-30 12:45PM EDT145.008.304.206.600.00-2251.39%
W220617P001500002021-05-06 10:14AM EDT150.0012.501.808.000.00-2552.12%
W220617P001550002021-05-07 9:56AM EDT155.008.602.508.400.00-11150.35%
W220617P001600002021-06-10 3:32PM EDT160.007.275.209.000.00-15348.98%
W220617P001750002021-06-03 10:26AM EDT175.009.648.0011.500.00-1045.89%
W220617P001800002020-11-09 1:30PM EDT180.0035.600.000.000.00-106.25%
W220617P001850002021-06-14 2:32PM EDT185.0011.639.3012.800.00-2342.87%
W220617P002100002021-05-28 12:37PM EDT210.0019.0015.1017.900.00-63437.09%
W220617P002200002021-06-14 2:32PM EDT220.0020.7318.1021.100.00-25235.66%
W220617P002300002021-02-26 11:06AM EDT230.0053.0030.2035.200.00-15646.46%
W220617P002600002021-06-22 2:12PM EDT260.0036.2032.0033.900.00-513725.05%
W220617P002700002021-06-22 9:33AM EDT270.0041.6037.5042.500.00-1026.96%
W220617P002800002021-05-12 12:52PM EDT280.0051.9039.0045.400.00-67221.18%
W220617P002900002021-02-22 3:35PM EDT290.0089.2059.0066.500.00-273737.78%
W220617P003000002021-06-15 9:34AM EDT300.0057.0049.0052.000.00-62980.00%
W220617P003200002021-06-17 1:25PM EDT320.0067.5059.1062.400.00-23740.00%
W220617P003300002021-03-23 10:03AM EDT330.0081.3380.0087.400.00-110.00%
W220617P003500002021-04-08 11:02AM EDT350.0086.6088.0094.200.00-1280.00%
W220617P003700002020-10-29 2:04PM EDT370.00162.00151.00155.500.00--164.18%
W220617P004000002021-01-19 1:03AM EDT400.00154.14163.10169.100.00--150.35%
W220617P004400002021-02-03 4:37PM EDT440.00194.40177.50186.000.00-220.00%
W220617P004500002020-11-02 3:53PM EDT450.00225.000.000.000.00--00.00%
W220617P004700002021-06-17 10:04AM EDT470.00178.00167.50169.700.00--90.00%
W220617P005100002021-04-23 10:41AM EDT510.00221.10210.00215.200.00-110.00%