UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.01 -2.92 (-3.56%) GOLD FUTURES
2,320.00 +17.10 (+0.74%) DOW
38,101.88 +285.96 (+0.76%) Bitcoin GBP
46,617.73 -1,648.46 (-3.42%)
Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240503C00038000 | 2024-04-22 1:56PM EDT | 38.00 | 17.35 | 11.05 | 14.70 | 0.00 | - | - | 1 | 353.13% |
| W240503C00040000 | 2024-05-01 1:58PM EDT | 40.00 | 10.74 | 10.85 | 11.70 | -0.55 | -4.87% | 12 | 25 | 198.05% |
| W240503C00040500 | 2024-04-26 10:24AM EDT | 40.50 | 11.66 | 9.95 | 12.30 | 0.00 | - | 2 | 1 | 177.73% |
| W240503C00042000 | 2024-05-01 12:06PM EDT | 42.00 | 8.55 | 9.20 | 9.50 | -1.40 | -14.07% | 10 | 5 | 130.86% |
| W240503C00044000 | 2024-04-29 10:12AM EDT | 44.00 | 8.50 | 7.60 | 8.00 | 0.00 | - | 1 | 2 | 149.22% |
| W240503C00044500 | 2024-04-29 10:12AM EDT | 44.50 | 8.10 | 6.70 | 7.50 | 0.00 | - | 5 | 4 | 116.41% |
| W240503C00045000 | 2024-05-01 2:12PM EDT | 45.00 | 6.95 | 6.85 | 7.10 | -0.20 | -2.80% | 18 | 14 | 150.78% |
| W240503C00046000 | 2024-04-29 3:06PM EDT | 46.00 | 6.60 | 6.20 | 6.45 | 0.00 | - | 3 | 3 | 161.91% |
| W240503C00046500 | 2024-05-01 1:25PM EDT | 46.50 | 5.30 | 5.85 | 6.00 | -0.80 | -13.11% | 4 | 3 | 159.77% |
| W240503C00047000 | 2024-05-01 1:20PM EDT | 47.00 | 4.90 | 5.55 | 5.70 | -0.82 | -14.34% | 4 | 6 | 163.87% |
| W240503C00047500 | 2024-05-01 1:20PM EDT | 47.50 | 4.60 | 5.20 | 5.50 | -1.55 | -25.20% | 2 | 55 | 168.36% |
| W240503C00048000 | 2024-05-01 1:32PM EDT | 48.00 | 4.49 | 4.90 | 5.05 | -1.31 | -22.59% | 4 | 13 | 165.43% |
| W240503C00048500 | 2024-05-01 1:35PM EDT | 48.50 | 4.25 | 4.65 | 4.80 | -1.25 | -22.73% | 4 | 19 | 169.53% |
| W240503C00049000 | 2024-05-01 2:23PM EDT | 49.00 | 4.40 | 4.35 | 4.45 | -1.20 | -21.43% | 899 | 16 | 168.26% |
| W240503C00049500 | 2024-05-01 2:19PM EDT | 49.50 | 4.20 | 4.10 | 4.35 | -0.70 | -14.29% | 32 | 18 | 174.80% |
| W240503C00050000 | 2024-05-01 2:21PM EDT | 50.00 | 3.95 | 3.80 | 4.00 | -0.05 | -1.25% | 2,066 | 67 | 171.97% |
| W240503C00051000 | 2024-05-01 1:23PM EDT | 51.00 | 3.00 | 3.40 | 3.55 | -0.20 | -6.25% | 51 | 70 | 176.86% |
| W240503C00052000 | 2024-05-01 1:52PM EDT | 52.00 | 2.85 | 3.00 | 3.20 | +0.05 | +1.79% | 24 | 194 | 181.54% |
| W240503C00053000 | 2024-05-01 2:19PM EDT | 53.00 | 2.68 | 2.55 | 2.77 | +0.26 | +10.74% | 14 | 301 | 180.27% |
| W240503C00054000 | 2024-05-01 2:06PM EDT | 54.00 | 2.29 | 2.18 | 2.40 | +0.14 | +6.51% | 17 | 450 | 180.47% |
| W240503C00055000 | 2024-05-01 2:21PM EDT | 55.00 | 2.12 | 1.87 | 2.08 | +0.18 | +9.28% | 898 | 5,898 | 181.25% |
| W240503C00056000 | 2024-05-01 1:59PM EDT | 56.00 | 1.78 | 1.64 | 1.75 | +0.21 | +13.38% | 15 | 615 | 182.03% |
| W240503C00057000 | 2024-05-01 2:07PM EDT | 57.00 | 1.43 | 1.40 | 1.54 | +0.08 | +5.93% | 58 | 370 | 183.89% |
| W240503C00058000 | 2024-05-01 1:24PM EDT | 58.00 | 1.03 | 1.21 | 1.34 | -0.40 | -27.97% | 11 | 910 | 185.94% |
| W240503C00059000 | 2024-05-01 1:56PM EDT | 59.00 | 1.00 | 1.01 | 1.15 | +0.06 | +6.38% | 1,916 | 88 | 186.04% |
| W240503C00060000 | 2024-05-01 1:58PM EDT | 60.00 | 0.83 | 0.83 | 0.95 | +0.03 | +3.75% | 109 | 786 | 184.57% |
| W240503C00061000 | 2024-05-01 1:53PM EDT | 61.00 | 0.64 | 0.69 | 0.79 | -0.04 | -5.88% | 61 | 441 | 184.18% |
| W240503C00062000 | 2024-05-01 2:23PM EDT | 62.00 | 0.64 | 0.55 | 0.66 | +0.06 | +12.24% | 43 | 402 | 183.01% |
| W240503C00063000 | 2024-05-01 2:23PM EDT | 63.00 | 0.49 | 0.44 | 0.49 | -0.15 | -25.86% | 58 | 171 | 179.30% |
| W240503C00064000 | 2024-05-01 2:23PM EDT | 64.00 | 0.43 | 0.35 | 0.42 | +0.05 | +13.51% | 239 | 383 | 179.69% |
| W240503C00065000 | 2024-05-01 2:23PM EDT | 65.00 | 0.32 | 0.28 | 0.33 | -0.01 | -3.13% | 62 | 430 | 178.52% |
| W240503C00066000 | 2024-05-01 2:23PM EDT | 66.00 | 0.27 | 0.22 | 0.27 | +0.05 | +21.74% | 116 | 127 | 177.93% |
| W240503C00067000 | 2024-05-01 2:23PM EDT | 67.00 | 0.22 | 0.18 | 0.22 | -0.07 | -30.43% | 7 | 126 | 178.13% |
| W240503C00068000 | 2024-05-01 1:15PM EDT | 68.00 | 0.11 | 0.14 | 0.24 | -0.14 | -56.00% | 21 | 137 | 183.98% |
| W240503C00069000 | 2024-05-01 2:00PM EDT | 69.00 | 0.12 | 0.00 | 0.21 | -0.08 | -40.00% | 106 | 67 | 171.88% |
| W240503C00070000 | 2024-05-01 2:08PM EDT | 70.00 | 0.10 | 0.09 | 0.14 | -0.08 | -44.44% | 104 | 287 | 181.25% |
| W240503C00071000 | 2024-04-30 11:19AM EDT | 71.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 40 | 97 | 186.72% |
| W240503C00072000 | 2024-04-26 1:06PM EDT | 72.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 31 | 46 | 189.84% |
| W240503C00073000 | 2024-04-23 2:09PM EDT | 73.00 | 0.05 | 0.00 | 0.19 | -0.52 | -91.23% | 5 | 12 | 194.53% |
| W240503C00074000 | 2024-04-30 12:51PM EDT | 74.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 10 | 199.22% |
| W240503C00075000 | 2024-05-01 9:50AM EDT | 75.00 | 0.04 | 0.02 | 0.17 | +0.01 | +33.33% | 1 | 299 | 207.03% |
| W240503C00076000 | 2024-05-01 9:58AM EDT | 76.00 | 0.03 | 0.01 | 0.16 | -0.31 | -91.18% | 3 | 109 | 209.38% |
| W240503C00077000 | 2024-04-30 3:11PM EDT | 77.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 29 | 78 | 361.52% |
| W240503C00078000 | 2024-04-29 3:58PM EDT | 78.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 3 | 103 | 369.14% |
| W240503C00079000 | 2024-04-08 12:25PM EDT | 79.00 | 1.62 | 0.02 | 2.13 | 0.00 | - | - | 2 | 377.15% |
| W240503C00080000 | 2024-05-01 9:33AM EDT | 80.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 288 | 209.38% |
| W240503C00081000 | 2024-04-17 10:00AM EDT | 81.00 | 0.22 | 0.00 | 2.13 | 0.00 | - | 2 | 25 | 390.63% |
| W240503C00085000 | 2024-04-30 11:30AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 48 | 220.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240503P00035000 | 2024-05-01 1:54PM EDT | 35.00 | 0.04 | 0.03 | 0.05 | -0.03 | -37.50% | 59 | 970 | 195.31% |
| W240503P00036500 | 2024-04-29 3:59PM EDT | 36.50 | 0.12 | 0.00 | 0.22 | 0.00 | - | 89 | 89 | 207.42% |
| W240503P00038000 | 2024-05-01 1:58PM EDT | 38.00 | 0.16 | 0.00 | 0.27 | -0.02 | -11.11% | 13 | 18 | 193.75% |
| W240503P00038500 | 2024-04-30 3:49PM EDT | 38.50 | 0.19 | 0.01 | 0.30 | 0.00 | - | 5 | 52 | 191.80% |
| W240503P00039000 | 2024-05-01 2:10PM EDT | 39.00 | 0.19 | 0.15 | 0.21 | -0.03 | -13.64% | 34 | 295 | 190.63% |
| W240503P00039500 | 2024-05-01 12:20PM EDT | 39.50 | 0.28 | 0.19 | 0.25 | +0.02 | +7.69% | 12 | 95 | 191.41% |
| W240503P00040000 | 2024-05-01 2:00PM EDT | 40.00 | 0.28 | 0.25 | 0.29 | -0.05 | -15.15% | 317 | 99 | 192.97% |
| W240503P00040500 | 2024-05-01 1:42PM EDT | 40.50 | 0.33 | 0.28 | 0.33 | -0.02 | -5.71% | 11 | 18 | 191.02% |
| W240503P00041000 | 2024-05-01 1:40PM EDT | 41.00 | 0.40 | 0.35 | 0.39 | -0.05 | -11.11% | 92 | 61 | 192.97% |
| W240503P00041500 | 2024-05-01 1:56PM EDT | 41.50 | 0.47 | 0.38 | 0.45 | -0.02 | -4.08% | 2 | 14 | 190.82% |
| W240503P00042000 | 2024-05-01 1:53PM EDT | 42.00 | 0.53 | 0.44 | 0.52 | -0.06 | -10.17% | 1,607 | 102 | 190.63% |
| W240503P00042500 | 2024-05-01 2:12PM EDT | 42.50 | 0.61 | 0.53 | 0.60 | +0.09 | +17.31% | 2 | 32 | 191.99% |
| W240503P00043000 | 2024-05-01 1:45PM EDT | 43.00 | 0.75 | 0.61 | 0.69 | +0.04 | +5.63% | 1,949 | 133 | 192.19% |
| W240503P00043500 | 2024-05-01 2:18PM EDT | 43.50 | 0.77 | 0.70 | 0.78 | -0.14 | -15.38% | 9 | 99 | 191.99% |
| W240503P00044000 | 2024-05-01 1:43PM EDT | 44.00 | 0.98 | 0.82 | 0.89 | +0.03 | +3.16% | 22 | 67 | 193.36% |
| W240503P00044500 | 2024-05-01 1:27PM EDT | 44.50 | 1.12 | 0.92 | 1.01 | +0.17 | +17.89% | 7 | 59 | 193.16% |
| W240503P00045000 | 2024-05-01 2:05PM EDT | 45.00 | 1.11 | 1.07 | 1.15 | -0.09 | -7.50% | 41 | 271 | 195.12% |
| W240503P00045500 | 2024-05-01 1:03PM EDT | 45.50 | 1.60 | 1.19 | 1.29 | +0.39 | +32.23% | 1 | 26 | 194.92% |
| W240503P00046000 | 2024-05-01 1:27PM EDT | 46.00 | 1.63 | 1.38 | 1.47 | +0.01 | +0.62% | 1,345 | 441 | 197.95% |
| W240503P00046500 | 2024-05-01 1:57PM EDT | 46.50 | 1.76 | 1.49 | 1.63 | +0.45 | +34.35% | 4 | 25 | 196.68% |
| W240503P00047000 | 2024-05-01 1:37PM EDT | 47.00 | 1.98 | 1.73 | 1.87 | +0.31 | +18.56% | 24 | 77 | 201.47% |
| W240503P00047500 | 2024-05-01 1:57PM EDT | 47.50 | 2.16 | 1.77 | 2.02 | +0.21 | +10.77% | 1,525 | 109 | 196.29% |
| W240503P00048000 | 2024-05-01 1:37PM EDT | 48.00 | 2.41 | 2.10 | 2.23 | +0.06 | +2.55% | 17 | 188 | 201.37% |
| W240503P00048500 | 2024-05-01 2:00PM EDT | 48.50 | 2.50 | 2.30 | 2.45 | -0.02 | -0.79% | 13 | 239 | 201.95% |
| W240503P00049000 | 2024-05-01 2:04PM EDT | 49.00 | 2.60 | 2.57 | 2.74 | +0.46 | +21.50% | 26 | 191 | 205.96% |
| W240503P00049500 | 2024-05-01 1:54PM EDT | 49.50 | 3.10 | 2.78 | 2.99 | +0.11 | +3.68% | 13 | 57 | 206.35% |
| W240503P00050000 | 2024-05-01 2:11PM EDT | 50.00 | 3.15 | 3.00 | 3.25 | -0.30 | -8.70% | 190 | 284 | 206.64% |
| W240503P00051000 | 2024-05-01 2:06PM EDT | 51.00 | 3.67 | 3.60 | 3.75 | -0.28 | -7.09% | 13 | 265 | 209.38% |
| W240503P00052000 | 2024-05-01 1:13PM EDT | 52.00 | 4.90 | 4.15 | 4.35 | +0.30 | +6.52% | 42 | 373 | 211.13% |
| W240503P00053000 | 2024-05-01 1:23PM EDT | 53.00 | 5.45 | 4.75 | 4.95 | +0.25 | +4.81% | 2,502 | 3,196 | 212.21% |
| W240503P00054000 | 2024-05-01 1:13PM EDT | 54.00 | 6.25 | 5.40 | 5.55 | +0.45 | +7.76% | 3 | 203 | 212.50% |
| W240503P00055000 | 2024-05-01 1:43PM EDT | 55.00 | 6.00 | 6.00 | 6.20 | -0.12 | -1.96% | 5 | 662 | 210.74% |
| W240503P00056000 | 2024-04-30 11:41AM EDT | 56.00 | 6.05 | 6.80 | 7.00 | 0.00 | - | 5 | 97 | 216.99% |
| W240503P00057000 | 2024-04-29 10:15AM EDT | 57.00 | 6.48 | 7.40 | 7.80 | 0.00 | - | 1 | 287 | 215.92% |
| W240503P00058000 | 2024-05-01 2:05PM EDT | 58.00 | 8.35 | 8.20 | 8.50 | +0.70 | +9.15% | 1 | 219 | 216.02% |
| W240503P00059000 | 2024-05-01 11:20AM EDT | 59.00 | 10.32 | 9.05 | 9.30 | +2.06 | +24.94% | 2 | 30 | 219.14% |
| W240503P00060000 | 2024-04-25 11:34AM EDT | 60.00 | 9.90 | 8.30 | 10.85 | 0.00 | - | 10 | 105 | 191.02% |
| W240503P00061000 | 2024-04-19 3:46PM EDT | 61.00 | 9.30 | 9.75 | 11.00 | 0.00 | - | 3 | 19 | 187.11% |
| W240503P00062000 | 2024-04-24 11:17AM EDT | 62.00 | 9.43 | 11.10 | 11.90 | 0.00 | - | 2 | 73 | 208.50% |
| W240503P00063000 | 2024-04-29 3:19PM EDT | 63.00 | 12.11 | 12.15 | 12.80 | 0.00 | - | 28 | 79 | 217.38% |
| W240503P00064000 | 2024-04-23 1:16PM EDT | 64.00 | 8.12 | 13.35 | 13.80 | 0.00 | - | 1 | 14 | 236.33% |
| W240503P00065000 | 2024-04-16 10:47AM EDT | 65.00 | 12.40 | 13.20 | 15.00 | 0.00 | - | 1 | 8 | 202.15% |
| W240503P00066000 | 2024-04-24 2:52PM EDT | 66.00 | 13.55 | 14.40 | 16.60 | 0.00 | - | 4 | 150 | 250.39% |
| W240503P00067000 | 2024-04-11 3:19PM EDT | 67.00 | 7.55 | 14.80 | 17.65 | 0.00 | - | 1 | 4 | 233.59% |
| W240503P00068000 | 2024-04-11 3:25PM EDT | 68.00 | 8.10 | 16.20 | 17.90 | 0.00 | - | 1 | 21 | 222.66% |
| W240503P00069000 | 2024-04-08 3:11PM EDT | 69.00 | 7.75 | 16.60 | 20.20 | 0.00 | - | 11 | 15 | 269.14% |
| W240503P00070000 | 2024-04-08 2:38PM EDT | 70.00 | 8.50 | 17.50 | 21.15 | 0.00 | - | 5 | 10 | 270.51% |
| W240503P00071000 | 2024-04-15 11:43AM EDT | 71.00 | 14.40 | 18.55 | 22.15 | 0.00 | - | 1 | 1 | 281.45% |
| W240503P00075000 | 2024-04-12 9:48AM EDT | 75.00 | 14.28 | 23.45 | 25.20 | 0.00 | - | 2 | 0 | 310.94% |
| W240503P00080000 | 2024-04-16 1:01PM EDT | 80.00 | 25.85 | 27.55 | 31.00 | 0.00 | - | 1 | 0 | 341.21% |
© 2024 Yahoo. All rights reserved.