UK Markets close in 5 hrs 2 mins

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.11+1.56 (+4.79%)
At close: 04:00PM EDT
35.00 +0.89 (+2.61%)
Pre-market: 05:07AM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W221118C000225002022-08-01 12:24PM EDT22.5035.0042.7043.600.00--50.00%
W221118C000250002022-07-26 9:53AM EDT25.0023.4040.4041.100.00--260.00%
W221118C000300002022-08-10 1:09PM EDT30.0035.0035.9036.80+1.25+3.70%25,2340.00%
W221118C000400002022-07-28 10:35AM EDT40.0014.2027.7028.300.00--48781.15%
W221118C000450002022-08-10 11:26AM EDT45.0022.0024.0024.50+9.60+77.42%176644.34%
W221118C000500002022-08-11 2:03PM EDT50.0021.0020.6021.00+4.30+25.75%11191553.96%
W221118C000550002022-08-10 11:26AM EDT55.0015.7017.6018.00-6.28-28.57%1162491.06%
W221118C000600002022-08-11 12:33PM EDT60.0016.0014.8015.30+4.41+38.05%20404441.06%
W221118C000650002022-08-11 1:56PM EDT65.0013.0012.5013.00+2.90+28.71%26547404.13%
W221118C000700002022-08-11 11:41AM EDT70.0012.4510.5010.90+4.55+57.59%14321373.29%
W221118C000750002022-08-11 12:56PM EDT75.009.808.909.20+3.00+44.12%14254350.44%
W221118C000800002022-08-11 11:38AM EDT80.009.077.507.80+2.97+48.69%21211331.69%
W221118C000850002022-08-11 1:46PM EDT85.006.956.306.60-1.45-17.26%7280315.82%
W221118C000900002022-08-11 12:41PM EDT90.006.005.405.60+1.61+36.67%4560303.86%
W221118C000950002022-08-11 2:22PM EDT95.004.704.604.80+1.40+42.42%91,060293.80%
W221118C001000002022-08-11 2:22PM EDT100.004.053.904.10+1.25+44.64%81,034284.67%
W221118C001050002022-08-09 1:37PM EDT105.002.393.403.600.00-31206279.05%
W221118C001100002022-08-11 11:22AM EDT110.003.402.903.20+0.70+25.93%2377273.63%
W221118C001150002022-08-11 11:24AM EDT115.003.102.502.75+0.30+10.71%5439267.77%
W221118C001200002022-08-08 3:45PM EDT120.003.292.202.450.00-1038264.45%
W221118C001250002022-08-11 11:23AM EDT125.002.301.952.15-0.55-19.30%253261.04%
W221118C001300002022-08-11 1:18PM EDT130.002.041.751.95-0.14-6.42%329259.28%
W221118C001350002022-08-04 11:57AM EDT135.001.151.551.750.00--9256.89%
W221118C001400002022-08-11 10:17AM EDT140.001.951.401.65+0.71+57.26%829256.64%
W221118C001450002022-08-08 11:09AM EDT145.001.791.251.500.00--6254.93%
W221118C001500002022-08-08 9:43AM EDT150.001.071.151.350.00--376253.71%
W221118C001550002022-08-09 12:00PM EDT155.000.901.051.250.00-3049253.13%
W221118C001600002022-08-09 12:52PM EDT160.000.750.951.150.00-743252.15%
W221118C001700002022-08-03 12:54PM EDT170.000.610.801.000.00-969251.37%
W221118C001750002022-07-26 11:44AM EDT175.000.540.750.950.00--245251.86%
W221118C001800002022-08-08 1:49PM EDT180.000.800.700.900.00--23252.15%
W221118C001850002022-08-11 1:18PM EDT185.000.740.600.80+0.43+138.71%222249.22%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W221118P000225002022-08-09 2:18PM EDT22.500.690.400.800.00-3261101.17%
W221118P000250002022-08-10 1:15PM EDT25.000.760.551.00+0.11+16.92%213388.53%
W221118P000300002022-08-08 3:47PM EDT30.001.111.151.350.00-142862.89%
W221118P000350002022-08-11 1:15PM EDT35.001.851.802.05-0.25-11.90%1342231.98%
W221118P000400002022-08-11 1:15PM EDT40.002.712.702.95-0.42-13.42%233930.00%
W221118P000450002022-08-11 1:18PM EDT45.004.003.904.20-0.45-10.11%83300.00%
W221118P000500002022-08-11 1:52PM EDT50.005.495.405.80-1.01-15.54%177590.00%
W221118P000550002022-08-11 1:21PM EDT55.007.187.307.70-1.47-16.99%253530.00%
W221118P000600002022-08-11 1:21PM EDT60.009.389.609.90-2.08-18.15%1424440.00%
W221118P000650002022-08-11 2:03PM EDT65.0012.2512.3012.60-2.05-14.34%3,1841640.00%
W221118P000700002022-08-11 12:01PM EDT70.0015.0515.3015.50-2.65-14.97%242240.00%
W221118P000750002022-08-11 11:44AM EDT75.0017.6518.5018.80+0.65+3.82%2520.00%
W221118P000800002022-08-11 9:32AM EDT80.0020.4622.0022.50+1.26+6.56%11850.00%
W221118P000850002022-08-11 11:44AM EDT85.0024.6525.9026.20-3.65-12.90%2490.00%
W221118P000900002022-08-04 9:53AM EDT90.0030.9029.8030.200.00--350.00%
W221118P000950002022-08-11 2:10PM EDT95.0034.1034.1034.50+4.80+16.38%33320.00%
W221118P001000002022-07-29 10:32AM EDT100.0048.5538.4038.800.00--1150.00%
W221118P001100002022-08-11 10:34AM EDT110.0043.1047.4047.80+0.10+0.23%2210.00%
W221118P001150002022-08-03 9:34AM EDT115.0058.0052.0052.400.00-21120.00%
W221118P001200002022-08-04 3:18PM EDT120.0058.0356.6057.000.00--400.00%