UK markets closed

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
299.94+6.42 (+2.19%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W230120C001250002020-11-09 10:14AM EST125.00152.20137.00142.000.00-100.00%
W230120C001300002020-10-19 3:18PM EST130.00200.00130.50135.000.00--00.00%
W230120C001400002020-11-24 12:36PM EST140.00133.19137.50142.000.00--40.00%
W230120C001550002020-10-21 9:23AM EST155.00170.36134.00138.500.00--00.00%
W230120C001600002021-01-21 2:18PM EST160.00162.70165.00171.500.00-4565.59%
W230120C001750002021-01-08 2:43PM EST175.00123.70155.80163.600.00-1265.54%
W230120C001900002021-01-14 3:44PM EST190.00178.80147.20153.500.00-1364.22%
W230120C001950002020-09-22 10:02AM EST195.00150.600.000.000.00--00.00%
W230120C002000002021-01-15 12:29PM EST200.00150.00141.70148.000.00-21663.86%
W230120C002100002021-01-19 2:35PM EST210.00136.90136.30143.500.00-1563.80%
W230120C002200002021-01-19 3:10PM EST220.00137.15131.10138.400.00-2263.42%
W230120C002300002021-01-13 11:16AM EST230.00131.19126.10132.600.00-2562.72%
W230120C002400002021-01-22 12:44PM EST240.00123.45121.20128.50-28.55-18.78%11162.59%
W230120C002500002021-01-19 2:46PM EST250.00122.28116.50123.000.00-1013561.91%
W230120C002600002021-01-14 10:35AM EST260.00136.00112.30120.100.00-11262.23%
W230120C002700002021-01-21 1:46PM EST270.00108.57107.40115.200.00-31161.49%
W230120C002800002021-01-20 2:52PM EST280.00106.00103.00110.200.00-1760.81%
W230120C002900002021-01-21 3:11PM EST290.00100.3099.60106.300.00-10817360.75%
W230120C003000002021-01-21 3:00PM EST300.00103.7695.10103.90+7.56+7.86%124260.73%
W230120C003100002021-01-21 2:48PM EST310.0091.6091.60101.000.00-16137360.77%
W230120C003200002021-01-22 10:41AM EST320.0094.3088.5097.50+2.80+3.06%3214760.67%
W230120C003300002021-01-19 1:08PM EST330.0095.3185.9093.100.00-12960.36%
W230120C003400002021-01-14 1:19PM EST340.0081.7682.4089.100.00-18059.84%
W230120C003500002021-01-20 1:22PM EST350.0081.6079.5086.700.00-114959.92%
W230120C003600002021-01-14 12:03PM EST360.0076.0076.7083.800.00-2359.81%
W230120C003700002020-12-29 11:47AM EST370.0047.5074.5081.000.00-17759.85%
W230120C003800002020-12-15 9:46AM EST380.0057.0091.50100.000.00--072.25%
W230120C003900002021-01-19 12:03AM EST390.00109.7568.7075.000.00--159.21%
W230120C004000002021-01-22 12:46PM EST400.0068.8066.2072.60-4.20-5.75%1859.10%
W230120C004100002020-12-17 3:36PM EST410.0064.0066.4072.300.00-2360.37%
W230120C004200002021-01-19 3:23PM EST420.0065.7061.3069.500.00--159.27%
W230120C004300002021-01-14 12:51PM EST430.0083.0059.1067.500.00-104059.23%
W230120C004400002021-01-19 12:03AM EST440.0082.0057.9063.500.00--158.84%
W230120C004500002021-01-21 11:58AM EST450.0057.8055.6061.500.00-119758.67%
W230120C004600002021-01-15 3:44PM EST460.0058.6853.3060.500.00-94358.75%
W230120C004700002021-01-15 3:44PM EST470.0056.5851.4057.600.00-1044458.35%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W230120P001150002021-01-14 11:18AM EST115.0010.6011.5015.90-0.60-5.36%20020567.77%
W230120P001200002021-01-11 1:22PM EST120.0017.0014.0017.200.00-2568.37%
W230120P001250002021-01-19 11:15AM EST125.0016.5414.8016.400.00-26965.79%
W230120P001300002021-01-13 11:27AM EST130.0018.0014.9020.100.00-21,27366.21%
W230120P001350002021-01-20 12:01PM EST135.0018.5016.9021.200.00-74665.99%
W230120P001400002021-01-13 3:50PM EST140.0021.0018.3024.400.00-656766.69%
W230120P001450002021-01-13 3:32PM EST145.0022.6021.1024.700.00-636366.28%
W230120P001500002021-01-22 3:03PM EST150.0024.3022.7024.00+0.60+2.53%183,91064.46%
W230120P001600002021-01-13 3:30PM EST160.0028.2024.2029.900.00-333464.19%
W230120P001650002021-01-14 3:33PM EST165.0026.4027.5031.700.00-558864.74%
W230120P001700002021-01-14 3:33PM EST170.0028.2029.8034.300.00-5510665.06%
W230120P001800002021-01-15 11:50AM EST180.0035.0033.1037.700.00-510663.93%
W230120P001900002021-01-21 3:40PM EST190.0039.3037.5041.900.00-2324463.59%
W230120P001950002021-01-14 1:59PM EST195.0038.1039.7043.900.00-369263.31%
W230120P002000002021-01-22 2:43PM EST200.0044.0041.8045.60-0.50-1.12%511962.82%
W230120P002100002021-01-21 3:40PM EST210.0048.4046.2050.100.00-212,20062.31%
W230120P002200002021-01-21 3:40PM EST220.0053.3051.0054.400.00-46861.75%
W230120P002300002021-01-20 3:07PM EST230.0058.3055.9058.900.00-317161.19%
W230120P002400002021-01-20 3:13PM EST240.0064.6060.7063.700.00-105960.59%
W230120P002500002021-01-22 3:01PM EST250.0068.3066.3069.10-0.50-0.73%54,91860.41%
W230120P002600002021-01-20 2:20PM EST260.0075.8071.2074.600.00-102659.89%
W230120P002700002021-01-20 2:59PM EST270.0081.3076.7080.200.00-101259.52%
W230120P002800002021-01-20 12:42PM EST280.0086.3082.4086.300.00-525959.30%
W230120P002900002021-01-20 12:42PM EST290.0092.2088.5092.600.00-511159.17%
W230120P003000002021-01-22 2:14PM EST300.0098.6093.1099.30-0.15-0.15%61,35858.59%
W230120P003100002021-01-20 2:19PM EST310.00105.70101.40105.900.00-47759.09%
W230120P003200002021-01-20 1:51PM EST320.00112.80107.10112.800.00-82658.76%
W230120P003300002021-01-19 12:03AM EST330.00107.00114.40119.800.00--10058.88%
W230120P003500002021-01-21 12:16PM EST350.00131.96127.50133.800.00-19118258.43%
W230120P004500002021-01-13 1:13PM EST450.00201.80200.20209.000.00-116256.34%
W230120P004600002020-11-24 12:10PM EST460.00249.80238.00243.000.00--172.77%
W230120P004700002020-10-19 9:02AM EST470.00231.600.000.000.00--10.00%