UK markets open in 7 hours 1 minute

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.87+1.95 (+5.43%)
At close: 04:01PM EDT
37.85 -0.02 (-0.05%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W240119C000225002022-09-27 12:02PM EDT22.5020.0021.6022.100.00-1599.32%
W240119C000250002022-09-27 11:31AM EDT25.0019.1720.3020.800.00-87397.47%
W240119C000300002022-09-28 10:48AM EDT30.0017.8718.0018.40+1.46+8.90%27194.52%
W240119C000350002022-09-16 11:21AM EDT35.0022.5015.9016.400.00-25421492.26%
W240119C000400002022-09-27 3:05PM EDT40.0013.0014.0014.400.00-4354789.43%
W240119C000450002022-09-28 11:56AM EDT45.0013.1012.4012.80-0.02-0.15%306087.79%
W240119C000500002022-09-27 3:40PM EDT50.0010.0410.9011.400.00-1619286.12%
W240119C000550002022-09-21 3:31PM EDT55.0013.009.8010.200.00-11,02485.39%
W240119C000600002022-09-21 12:15PM EDT60.0012.608.809.100.00-812684.52%
W240119C000650002022-09-26 10:41AM EDT65.007.807.808.100.00-35083.33%
W240119C000700002022-09-22 10:33AM EDT70.007.807.007.300.00-120682.73%
W240119C000750002022-09-13 9:31AM EDT75.006.206.306.80-7.00-53.03%320082.82%
W240119C000800002022-09-26 10:19AM EDT80.005.905.606.100.00-748581.90%
W240119C000850002022-09-28 10:40AM EDT85.005.245.105.40-2.54-32.65%21,98781.18%
W240119C000900002022-09-19 3:18PM EDT90.007.274.605.000.00-18681.05%
W240119C000950002022-09-26 1:45PM EDT95.003.904.204.600.00-164580.96%
W240119C001000002022-09-28 3:28PM EDT100.003.953.804.30+0.54+15.84%1347680.92%
W240119C001050002022-09-23 2:15PM EDT105.003.303.504.000.00-21480.99%
W240119C001100002022-09-22 1:59PM EDT110.003.603.203.600.00-12680.48%
W240119C001150002022-09-26 3:34PM EDT115.002.702.953.400.00-1002,47680.69%
W240119C001200002022-09-27 12:06PM EDT120.002.502.703.100.00-4741380.32%
W240119C001250002022-09-16 2:02PM EDT125.004.002.452.900.00-11780.18%
W240119C001300002022-09-22 2:02PM EDT130.002.552.302.700.00-36880.27%
W240119C001350002022-09-22 1:54PM EDT135.002.402.102.400.00-21679.58%
W240119C001400002022-09-22 1:50PM EDT140.002.151.952.300.00-24879.85%
W240119C001450002022-09-12 11:05AM EDT145.004.401.802.100.00-102879.52%
W240119C001500002022-09-26 1:49PM EDT150.001.651.651.950.00-318079.31%
W240119C001550002022-08-02 11:45AM EDT155.006.033.604.300.00-1398.61%
W240119C001600002022-09-23 10:28AM EDT160.001.501.401.800.00-1879.59%
W240119C001650002022-09-20 10:25AM EDT165.002.101.351.600.00-11379.30%
W240119C001700002022-09-22 10:22AM EDT170.001.511.251.600.00-3479.79%
W240119C001750002022-08-19 3:44PM EDT175.005.001.652.150.00-22085.99%
W240119C001800002022-09-20 12:57PM EDT180.001.781.101.400.00-32879.66%
W240119C001850002022-08-29 2:33PM EDT185.003.701.001.250.00-21978.98%
W240119C001900002022-08-23 1:54PM EDT190.003.600.951.300.00-171079.88%
W240119C001950002022-08-19 1:41PM EDT195.004.101.201.800.00-157485.47%
W240119C002000002022-09-28 3:30PM EDT200.000.960.001.20-0.14-12.73%529673.14%
W240119C002100002022-09-16 9:33AM EDT210.001.500.751.100.00-21080.35%
W240119C002200002022-09-22 1:51PM EDT220.000.800.651.000.00-4880.27%
W240119C002300002022-09-22 9:37AM EDT230.000.870.500.900.00-22979.49%
W240119C002400002022-09-22 9:37AM EDT240.000.770.500.850.00-225180.37%
W240119C002500002022-09-12 2:23PM EDT250.001.550.450.800.00-21880.64%
W240119C002600002022-09-08 2:10PM EDT260.001.170.400.750.00-6980.81%
W240119C002700002022-08-10 10:14AM EDT270.002.600.901.450.00-51292.16%
W240119C002800002022-07-14 3:45PM EDT280.001.792.553.400.00-36112.59%
W240119C002900002022-08-18 2:40PM EDT290.003.200.400.950.00-11886.18%
W240119C003000002022-09-22 10:42AM EDT300.000.500.000.600.00-11,60877.78%
W240119C003100002022-08-11 10:27AM EDT310.002.600.551.100.00-21391.02%
W240119C003200002022-08-09 1:16PM EDT320.001.750.550.950.00-13090.63%
W240119C003300002022-08-16 1:11PM EDT330.002.850.450.850.00-1389.55%
W240119C003400002022-05-24 3:09PM EDT340.000.370.351.050.00-1691.46%
W240119C003500002022-05-18 9:40AM EDT350.000.500.000.000.00-21050.00%
W240119C003600002022-08-08 2:28PM EDT360.002.000.450.850.00-1592.14%
W240119C003700002022-05-18 2:05PM EDT370.000.400.100.750.00-1487.55%
W240119C003800002022-09-07 9:30AM EDT380.000.600.200.000.00-1474.51%
W240119C004000002022-09-16 9:55AM EDT400.000.430.000.350.00-41680.47%
W240119C004100002022-09-14 9:30AM EDT410.000.790.150.000.00-52474.22%
W240119C004200002022-09-27 9:50AM EDT420.000.250.150.000.00-2018074.80%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W240119P000225002022-09-23 2:22PM EDT22.505.475.305.600.00-13389.31%
W240119P000250002022-09-28 12:30PM EDT25.006.606.306.60-0.11-1.64%61,70086.63%
W240119P000300002022-09-28 10:59AM EDT30.009.108.709.10-0.13-1.41%330883.69%
W240119P000350002022-09-28 10:40AM EDT35.0011.8211.4011.80+0.32+2.78%117080.84%
W240119P000400002022-09-27 10:21AM EDT40.0014.6014.4014.700.00-210978.21%
W240119P000450002022-09-23 12:36PM EDT45.0017.9917.6018.000.00-11,28576.21%
W240119P000500002022-09-15 11:01AM EDT50.0017.4221.0021.400.00-107673.99%
W240119P000550002022-09-27 9:32AM EDT55.0025.7024.7025.100.00-190772.53%
W240119P000600002022-08-31 11:29AM EDT60.0023.5528.4029.000.00-23570.76%
W240119P000650002022-09-12 12:50PM EDT65.0025.0032.4033.000.00-164869.37%
W240119P000700002022-09-12 3:57PM EDT70.0027.8036.5036.900.00-31667.20%
W240119P000750002022-09-22 12:22PM EDT75.0040.2740.6041.300.00-367565.88%
W240119P000800002022-09-08 2:35PM EDT80.0039.7045.0045.600.00-31864.56%
W240119P000850002022-08-08 11:47AM EDT85.0034.8243.5044.300.00-5130.00%
W240119P000900002022-08-16 1:43PM EDT90.0036.5046.8047.700.00-10220.00%
W240119P000950002022-09-27 12:24PM EDT95.0060.8058.4059.200.00-14660.21%
W240119P001000002022-09-27 10:29AM EDT100.0064.5063.2064.000.00-443760.38%
W240119P001050002022-09-26 10:18AM EDT105.0067.6567.9068.600.00-1658.52%
W240119P001100002022-09-23 11:46AM EDT110.0073.3072.5073.500.00-81457.18%
W240119P001150002022-09-26 10:45AM EDT115.0078.1077.3078.100.00-1237554.30%
W240119P001200002022-09-27 11:23AM EDT120.0084.0082.2083.100.00-2088554.91%
W240119P001250002022-09-26 10:45AM EDT125.0087.8087.0087.800.00-144450.83%
W240119P001300002022-09-28 12:50PM EDT130.0093.2092.1092.70+0.70+0.76%114952.10%
W240119P001350002022-09-22 3:20PM EDT135.0096.0096.6097.700.00-103659.91%
W240119P001400002022-09-27 12:24PM EDT140.00104.53101.40102.700.00-14561.18%
W240119P001450002022-09-21 3:42PM EDT145.00102.50106.40107.900.00-33965.75%
W240119P001500002022-09-19 3:20PM EDT150.00104.60111.30112.600.00-144561.57%
W240119P001550002022-09-16 1:47PM EDT155.00110.00116.20117.700.00-153164.65%
W240119P001600002022-09-22 11:00AM EDT160.00120.85121.20123.000.00-37570.70%
W240119P001650002022-09-15 3:22PM EDT165.00117.20126.20127.700.00-155166.75%
W240119P001700002022-09-15 10:22AM EDT170.00119.40131.10132.800.00-83969.56%
W240119P001750002022-09-13 11:10AM EDT175.00125.86136.10137.800.00-1070.53%
W240119P001800002022-08-23 12:17PM EDT180.00126.59140.30142.200.00-75654.10%
W240119P001850002022-08-30 10:28AM EDT185.00131.00146.10148.000.00-6075.68%
W240119P001900002022-08-30 12:30PM EDT190.00137.00151.00153.200.00-71579.47%
W240119P001950002022-08-24 12:20PM EDT195.00138.29156.70158.800.00-9073.19%
W240119P002000002022-08-18 3:01PM EDT200.00132.00153.60156.000.00-780.00%
W240119P002100002022-08-18 3:04PM EDT210.00141.49163.60166.100.00-13280.00%
W240119P002200002022-09-21 3:45PM EDT220.00180.40180.90183.20+4.30+2.44%25050184.42%
W240119P002300002022-09-16 11:38AM EDT230.00184.10190.60193.600.00-1091.11%
W240119P002400002022-09-14 2:59PM EDT240.00192.70200.60203.600.00-30020192.55%
W240119P002500002022-08-24 3:24PM EDT250.00193.70210.70213.800.00-10066.60%
W240119P002600002022-03-10 11:29AM EDT260.00147.64150.30153.600.00-2180.00%
W240119P002700002022-05-19 12:46PM EDT270.00219.30221.60226.500.00-200.00%
W240119P002800002021-12-16 11:10AM EDT280.00117.89128.80135.800.00-100.00%
W240119P002900002022-04-28 12:37PM EDT290.00214.50228.50233.700.00-2000.00%
W240119P003000002022-05-11 9:43AM EDT300.00242.80245.10250.900.00-100.00%
W240119P003200002022-01-24 11:57AM EDT320.00170.70201.10210.400.00-120.00%
W240119P003400002022-04-29 2:54PM EDT340.00262.63277.70284.300.00-200.00%
W240119P003500002022-04-29 2:54PM EDT350.00272.63287.60294.500.00-200.00%
W240119P003600002022-03-11 4:06PM EDT360.00246.00245.30251.100.00-200.00%
W240119P003700002021-11-10 7:47AM EDT370.00145.50184.50192.800.00--30.00%
W240119P004200002022-09-13 1:12PM EDT420.00368.00380.00384.500.00-1081.84%