Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240524C00044000 | 2024-04-26 10:37AM EDT | 44.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| W240524C00046000 | 2024-05-01 2:27PM EDT | 46.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| W240524C00048000 | 2024-04-29 11:31AM EDT | 48.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| W240524C00050000 | 2024-05-01 3:00PM EDT | 50.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| W240524C00051000 | 2024-05-01 3:09PM EDT | 51.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| W240524C00052000 | 2024-05-01 12:56PM EDT | 52.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| W240524C00053000 | 2024-05-01 12:45PM EDT | 53.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| W240524C00054000 | 2024-05-01 3:52PM EDT | 54.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| W240524C00055000 | 2024-04-29 11:01AM EDT | 55.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| W240524C00056000 | 2024-05-01 2:12PM EDT | 56.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 0.00% |
| W240524C00058000 | 2024-05-01 12:29PM EDT | 58.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| W240524C00059000 | 2024-05-01 12:00PM EDT | 59.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| W240524C00060000 | 2024-05-01 2:00PM EDT | 60.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6 | 156 | 6.25% |
| W240524C00061000 | 2024-04-26 1:08PM EDT | 61.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| W240524C00062000 | 2024-04-26 12:40PM EDT | 62.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| W240524C00063000 | 2024-05-01 1:31PM EDT | 63.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| W240524C00064000 | 2024-04-25 12:50PM EDT | 64.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 12.50% |
| W240524C00065000 | 2024-04-30 9:30AM EDT | 65.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| W240524C00066000 | 2024-04-26 2:03PM EDT | 66.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| W240524C00067000 | 2024-04-15 11:01AM EDT | 67.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| W240524C00068000 | 2024-05-01 1:31PM EDT | 68.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| W240524C00069000 | 2024-04-22 10:20AM EDT | 69.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| W240524C00070000 | 2024-04-30 3:29PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 25.00% |
| W240524C00071000 | 2024-04-10 12:04PM EDT | 71.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| W240524C00072000 | 2024-04-23 10:08AM EDT | 72.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| W240524C00073000 | 2024-04-26 10:14AM EDT | 73.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| W240524C00074000 | 2024-04-25 9:55AM EDT | 74.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| W240524C00075000 | 2024-05-01 3:17PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 60 | 62 | 25.00% |
| W240524C00076000 | 2024-04-22 2:18PM EDT | 76.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| W240524C00077000 | 2024-05-01 3:17PM EDT | 77.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 25.00% |
| W240524C00080000 | 2024-04-19 3:56PM EDT | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| W240524C00085000 | 2024-04-22 1:37PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240524P00035000 | 2024-04-29 10:50AM EDT | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| W240524P00040000 | 2024-04-29 10:58AM EDT | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| W240524P00042000 | 2024-05-01 1:19PM EDT | 42.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| W240524P00043000 | 2024-04-29 3:44PM EDT | 43.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| W240524P00044000 | 2024-05-01 1:27PM EDT | 44.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| W240524P00045000 | 2024-05-01 2:50PM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 25.00% |
| W240524P00047000 | 2024-04-29 3:59PM EDT | 47.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| W240524P00048000 | 2024-05-01 3:53PM EDT | 48.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| W240524P00049000 | 2024-05-01 1:27PM EDT | 49.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| W240524P00050000 | 2024-05-01 1:18PM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| W240524P00051000 | 2024-05-01 3:58PM EDT | 51.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| W240524P00052000 | 2024-05-01 10:04AM EDT | 52.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 6.25% |
| W240524P00053000 | 2024-04-30 11:40AM EDT | 53.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 6.25% |
| W240524P00054000 | 2024-05-01 1:17PM EDT | 54.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| W240524P00055000 | 2024-04-30 3:50PM EDT | 55.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
| W240524P00056000 | 2024-04-30 12:47PM EDT | 56.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.20% |
| W240524P00058000 | 2024-05-01 2:47PM EDT | 58.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| W240524P00059000 | 2024-04-24 9:35AM EDT | 59.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| W240524P00060000 | 2024-04-15 3:38PM EDT | 60.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| W240524P00063000 | 2024-04-22 9:30AM EDT | 63.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| W240524P00064000 | 2024-04-26 2:00PM EDT | 64.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| W240524P00065000 | 2024-04-23 2:36PM EDT | 65.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| W240524P00067000 | 2024-04-10 9:37AM EDT | 67.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| W240524P00070000 | 2024-04-08 10:25AM EDT | 70.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| W240524P00075000 | 2024-04-16 10:03AM EDT | 75.00 | 21.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.