UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.19 -2.74 (-3.34%) GOLD FUTURES
2,329.30 +26.40 (+1.15%) DOW
38,045.93 +230.01 (+0.61%) Bitcoin GBP
45,767.84 -2,324.13 (-4.83%)
Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510C00040000 | 2024-04-24 3:39PM EDT | 40.00 | 13.93 | 12.50 | 13.20 | 0.00 | - | - | 1 | 187.99% |
| W240510C00048000 | 2024-04-25 2:24PM EDT | 48.00 | 6.10 | 5.80 | 7.20 | 0.00 | - | - | 4 | 146.00% |
| W240510C00050000 | 2024-05-01 3:17PM EDT | 50.00 | 5.51 | 5.05 | 5.30 | +1.51 | +37.75% | 38 | 17 | 137.50% |
| W240510C00051000 | 2024-05-01 2:06PM EDT | 51.00 | 3.85 | 4.35 | 4.85 | +0.20 | +5.48% | 106 | 308 | 134.57% |
| W240510C00052000 | 2024-05-01 1:31PM EDT | 52.00 | 3.14 | 4.10 | 4.25 | -0.31 | -8.99% | 26 | 148 | 135.16% |
| W240510C00053000 | 2024-05-01 2:50PM EDT | 53.00 | 4.10 | 3.60 | 3.80 | +1.21 | +41.87% | 11 | 124 | 133.20% |
| W240510C00054000 | 2024-05-01 2:53PM EDT | 54.00 | 3.75 | 3.10 | 3.30 | +1.29 | +52.44% | 5 | 97 | 129.49% |
| W240510C00055000 | 2024-05-01 3:24PM EDT | 55.00 | 2.95 | 2.70 | 2.89 | +0.81 | +37.85% | 630 | 264 | 127.64% |
| W240510C00056000 | 2024-05-01 3:04PM EDT | 56.00 | 2.98 | 2.41 | 2.59 | +0.45 | +17.79% | 523 | 42 | 128.13% |
| W240510C00057000 | 2024-04-30 1:17PM EDT | 57.00 | 1.90 | 2.13 | 2.30 | 0.00 | - | 2 | 16 | 128.03% |
| W240510C00058000 | 2024-04-30 1:30PM EDT | 58.00 | 2.22 | 1.98 | 2.14 | +0.52 | +30.59% | 4 | 326 | 131.35% |
| W240510C00059000 | 2024-05-01 9:41AM EDT | 59.00 | 1.25 | 1.71 | 1.83 | -0.37 | -22.84% | 1 | 23 | 129.39% |
| W240510C00060000 | 2024-05-01 3:09PM EDT | 60.00 | 1.89 | 1.44 | 1.55 | +0.67 | +54.92% | 16 | 84 | 126.95% |
| W240510C00061000 | 2024-04-26 10:58AM EDT | 61.00 | 1.20 | 1.10 | 1.37 | 0.00 | - | 2 | 31 | 123.93% |
| W240510C00062000 | 2024-05-01 2:58PM EDT | 62.00 | 1.30 | 1.12 | 1.31 | +0.20 | +18.18% | 19 | 257 | 129.64% |
| W240510C00063000 | 2024-05-01 2:44PM EDT | 63.00 | 1.04 | 0.96 | 1.09 | +0.14 | +15.56% | 303 | 303 | 127.83% |
| W240510C00064000 | 2024-04-30 12:18PM EDT | 64.00 | 0.75 | 0.72 | 0.91 | 0.00 | - | 1 | 22 | 124.02% |
| W240510C00065000 | 2024-05-01 2:16PM EDT | 65.00 | 0.86 | 0.57 | 0.80 | +0.36 | +72.00% | 483 | 57 | 122.95% |
| W240510C00066000 | 2024-05-01 2:00PM EDT | 66.00 | 0.43 | 0.57 | 0.68 | -0.16 | -27.12% | 1 | 73 | 124.81% |
| W240510C00067000 | 2024-05-01 2:40PM EDT | 67.00 | 0.52 | 0.50 | 0.62 | +0.13 | +33.33% | 10 | 6 | 125.98% |
| W240510C00068000 | 2024-05-01 3:00PM EDT | 68.00 | 0.61 | 0.43 | 0.55 | +0.42 | +221.05% | 5 | 11 | 126.37% |
| W240510C00069000 | 2024-04-24 3:27PM EDT | 69.00 | 0.66 | 0.31 | 0.45 | 0.00 | - | 1 | 4 | 123.24% |
| W240510C00070000 | 2024-05-01 10:08AM EDT | 70.00 | 0.22 | 0.24 | 0.37 | 0.00 | - | 2 | 43 | 121.48% |
| W240510C00071000 | 2024-04-29 11:16AM EDT | 71.00 | 0.23 | 0.26 | 0.34 | 0.00 | - | 113 | 113 | 125.20% |
| W240510C00072000 | 2024-05-01 2:56PM EDT | 72.00 | 0.29 | 0.12 | 0.27 | +0.09 | +45.00% | 6 | 122 | 118.56% |
| W240510C00073000 | 2024-05-01 2:51PM EDT | 73.00 | 0.24 | 0.18 | 0.25 | +0.09 | +60.00% | 2 | 131 | 124.61% |
| W240510C00074000 | 2024-05-01 2:43PM EDT | 74.00 | 0.18 | 0.14 | 0.23 | +0.08 | +80.00% | 281 | 308 | 124.61% |
| W240510C00075000 | 2024-05-01 9:37AM EDT | 75.00 | 0.10 | 0.07 | 0.23 | -0.03 | -23.08% | 15 | 75 | 123.63% |
| W240510C00076000 | 2024-04-24 1:24PM EDT | 76.00 | 0.25 | 0.09 | 0.21 | 0.00 | - | 1 | 15 | 126.95% |
| W240510C00077000 | 2024-04-17 11:22AM EDT | 77.00 | 0.46 | 0.05 | 0.16 | 0.00 | - | 6 | 6 | 123.05% |
| W240510C00079000 | 2024-04-16 12:11PM EDT | 79.00 | 0.26 | 0.01 | 0.15 | 0.00 | - | 10 | 11 | 124.22% |
| W240510C00080000 | 2024-04-25 3:49PM EDT | 80.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 5 | 1,236 | 124.61% |
| W240510C00081000 | 2024-04-29 9:30AM EDT | 81.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 10 | 11 | 126.17% |
| W240510C00085000 | 2024-04-08 1:18PM EDT | 85.00 | 1.27 | 0.00 | 0.13 | 0.00 | - | 30 | 32 | 137.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 0.06 | 0.02 | 0.17 | -0.09 | -60.00% | 2 | 64 | 121.09% |
| W240510P00040000 | 2024-05-01 1:33PM EDT | 40.00 | 0.52 | 0.31 | 0.37 | +0.06 | +13.04% | 3 | 70 | 110.35% |
| W240510P00042000 | 2024-05-01 1:01PM EDT | 42.00 | 0.94 | 0.48 | 0.56 | +0.31 | +49.21% | 1 | 4 | 105.27% |
| W240510P00043000 | 2024-05-01 1:06PM EDT | 43.00 | 0.92 | 0.61 | 0.73 | -0.09 | -8.91% | 40 | 27 | 104.40% |
| W240510P00044000 | 2024-05-01 1:33PM EDT | 44.00 | 1.37 | 0.78 | 0.96 | +0.17 | +14.17% | 15 | 43 | 104.49% |
| W240510P00045000 | 2024-05-01 3:16PM EDT | 45.00 | 1.00 | 1.00 | 1.14 | -0.64 | -39.02% | 33 | 61 | 103.03% |
| W240510P00046000 | 2024-05-01 3:19PM EDT | 46.00 | 1.30 | 1.29 | 1.51 | -0.50 | -27.78% | 11 | 31 | 105.08% |
| W240510P00047000 | 2024-05-01 3:04PM EDT | 47.00 | 1.61 | 1.57 | 1.75 | -0.75 | -31.78% | 299 | 434 | 102.93% |
| W240510P00048000 | 2024-05-01 9:33AM EDT | 48.00 | 2.62 | 1.90 | 2.09 | -0.08 | -2.96% | 1 | 507 | 101.95% |
| W240510P00048500 | 2024-05-01 12:33PM EDT | 48.50 | 3.10 | 2.10 | 2.26 | +0.30 | +10.71% | 1 | 8 | 101.51% |
| W240510P00049000 | 2024-05-01 2:59PM EDT | 49.00 | 2.32 | 2.32 | 2.52 | -0.96 | -29.27% | 4 | 142 | 102.44% |
| W240510P00049500 | 2024-05-01 3:21PM EDT | 49.50 | 2.68 | 2.52 | 2.69 | +0.18 | +7.20% | 32 | 1 | 101.27% |
| W240510P00050000 | 2024-05-01 12:08PM EDT | 50.00 | 3.78 | 2.72 | 2.87 | +0.03 | +0.80% | 5 | 219 | 99.95% |
| W240510P00051000 | 2024-05-01 3:04PM EDT | 51.00 | 3.27 | 3.25 | 3.40 | -0.73 | -18.25% | 178 | 100 | 100.78% |
| W240510P00052000 | 2024-05-01 1:27PM EDT | 52.00 | 5.10 | 3.85 | 4.05 | +0.69 | +15.65% | 55 | 135 | 103.03% |
| W240510P00053000 | 2024-05-01 12:40PM EDT | 53.00 | 5.85 | 4.25 | 4.40 | +0.95 | +19.39% | 1 | 158 | 96.44% |
| W240510P00054000 | 2024-05-01 10:08AM EDT | 54.00 | 6.00 | 4.95 | 5.30 | +0.11 | +1.87% | 1 | 114 | 101.27% |
| W240510P00055000 | 2024-05-01 2:56PM EDT | 55.00 | 5.50 | 5.40 | 5.60 | -0.95 | -14.73% | 110 | 93 | 91.65% |
| W240510P00056000 | 2024-05-01 10:40AM EDT | 56.00 | 7.65 | 6.10 | 6.55 | +1.30 | +20.47% | 1 | 26 | 94.82% |
| W240510P00057000 | 2024-05-01 10:35AM EDT | 57.00 | 8.33 | 6.75 | 7.25 | +0.89 | +11.96% | 1 | 65 | 91.70% |
| W240510P00058000 | 2024-05-01 10:35AM EDT | 58.00 | 9.29 | 7.20 | 8.70 | +1.21 | +14.98% | 1 | 47 | 97.41% |
| W240510P00059000 | 2024-04-24 9:58AM EDT | 59.00 | 5.75 | 8.00 | 8.40 | 0.00 | - | 1 | 12 | 70.41% |
| W240510P00060000 | 2024-04-29 1:10PM EDT | 60.00 | 9.66 | 8.95 | 9.30 | 0.00 | - | 6 | 35 | 71.29% |
| W240510P00061000 | 2024-04-25 3:39PM EDT | 61.00 | 10.60 | 9.70 | 9.95 | 0.00 | - | 1 | 3 | 60.74% |
| W240510P00062000 | 2024-04-29 12:23PM EDT | 62.00 | 11.15 | 10.75 | 11.55 | 0.00 | - | 1 | 21 | 83.59% |
| W240510P00063000 | 2024-04-24 11:53AM EDT | 63.00 | 10.95 | 11.00 | 11.75 | 0.00 | - | 4 | 15 | 0.00% |
| W240510P00064000 | 2024-04-12 9:41AM EDT | 64.00 | 6.63 | 12.35 | 13.05 | 0.00 | - | 3 | 9 | 85.16% |
| W240510P00065000 | 2024-04-26 10:01AM EDT | 65.00 | 14.26 | 12.80 | 14.25 | 0.00 | - | 1 | 1 | 105.47% |
| W240510P00066000 | 2024-04-23 1:16PM EDT | 66.00 | 9.97 | 13.65 | 14.50 | 0.00 | - | - | 1 | 0.00% |
| W240510P00067000 | 2024-04-22 11:01AM EDT | 67.00 | 14.83 | 14.25 | 15.75 | 0.00 | - | 1 | 0 | 0.00% |
| W240510P00068000 | 2024-04-17 10:34AM EDT | 68.00 | 13.65 | 15.60 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| W240510P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 29.66 | 26.05 | 28.80 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.