UK markets open in 2 hours 55 minutes
NIKKEI 225
38,375.95 -29.71 (-0.08%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.10 -0.83 (-1.01%) GOLD FUTURES
2,294.60 -8.30 (-0.36%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,277.19 -2,731.44 (-5.35%)
Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W251219C00017500 | 2023-08-11 10:32AM EDT | 17.50 | 59.54 | 56.10 | 59.15 | 0.00 | - | 2 | 19 | 0.00% |
| W251219C00020000 | 2023-07-26 2:56PM EDT | 20.00 | 54.30 | 49.00 | 51.35 | 0.00 | - | 12 | 30 | 0.00% |
| W251219C00022500 | 2024-04-25 10:28AM EDT | 22.50 | 34.27 | 31.40 | 33.60 | 0.00 | - | 1 | 18 | 88.00% |
| W251219C00025000 | 2024-03-25 2:49PM EDT | 25.00 | 43.65 | 31.85 | 34.35 | 0.00 | - | 1 | 165 | 103.32% |
| W251219C00030000 | 2024-04-19 3:53PM EDT | 30.00 | 30.60 | 26.50 | 27.90 | 0.00 | - | 1 | 26 | 78.15% |
| W251219C00035000 | 2024-04-10 9:40AM EDT | 35.00 | 35.25 | 24.10 | 27.00 | 0.00 | - | 1 | 821 | 82.23% |
| W251219C00040000 | 2024-04-12 1:29PM EDT | 40.00 | 30.86 | 20.70 | 24.50 | 0.00 | - | 7 | 39 | 77.42% |
| W251219C00045000 | 2024-02-28 11:20AM EDT | 45.00 | 28.50 | 33.35 | 35.90 | 0.00 | - | 3 | 46 | 153.13% |
| W251219C00050000 | 2024-04-19 2:31PM EDT | 50.00 | 19.35 | 17.90 | 18.95 | -0.90 | -4.44% | 3 | 147 | 74.48% |
| W251219C00055000 | 2024-04-30 1:00PM EDT | 55.00 | 17.60 | 14.65 | 17.25 | -0.40 | -2.22% | 3 | 86 | 70.41% |
| W251219C00060000 | 2024-04-25 10:06AM EDT | 60.00 | 16.32 | 14.75 | 15.65 | 0.00 | - | 1 | 35 | 72.91% |
| W251219C00065000 | 2024-04-25 10:04AM EDT | 65.00 | 14.60 | 13.15 | 14.20 | 0.00 | - | 1 | 40 | 71.65% |
| W251219C00070000 | 2024-04-23 3:55PM EDT | 70.00 | 16.00 | 11.95 | 12.85 | 0.00 | - | 1 | 85 | 70.90% |
| W251219C00075000 | 2024-04-22 9:57AM EDT | 75.00 | 13.42 | 10.85 | 11.65 | 0.00 | - | 1 | 137 | 70.23% |
| W251219C00080000 | 2024-03-21 9:43AM EDT | 80.00 | 19.97 | 11.70 | 12.65 | 0.00 | - | 5 | 1,578 | 77.26% |
| W251219C00085000 | 2024-03-11 2:05PM EDT | 85.00 | 16.50 | 14.50 | 17.35 | 0.00 | - | 3 | 291 | 95.10% |
| W251219C00090000 | 2024-04-26 12:58PM EDT | 90.00 | 9.30 | 8.05 | 9.70 | 0.00 | - | 1 | 1,829 | 70.25% |
| W251219C00095000 | 2024-03-28 3:12PM EDT | 95.00 | 17.40 | 7.40 | 8.95 | 0.00 | - | 20 | 108 | 70.03% |
| W251219C00100000 | 2024-04-23 3:52PM EDT | 100.00 | 9.90 | 6.65 | 7.40 | 0.00 | - | 48 | 720 | 67.69% |
| W251219C00105000 | 2024-02-29 12:11PM EDT | 105.00 | 12.69 | 12.50 | 15.45 | 0.00 | - | 4 | 50 | 97.57% |
| W251219C00110000 | 2024-04-30 2:43PM EDT | 110.00 | 6.05 | 5.55 | 6.65 | -2.00 | -24.84% | 2 | 409 | 67.99% |
| W251219C00115000 | 2024-04-23 1:14PM EDT | 115.00 | 7.50 | 5.10 | 6.15 | 0.00 | - | 17 | 262 | 67.80% |
| W251219C00120000 | 2024-04-30 2:44PM EDT | 120.00 | 5.05 | 4.65 | 5.70 | -5.15 | -50.49% | 2 | 73 | 67.54% |
| W251219C00125000 | 2024-04-08 12:22PM EDT | 125.00 | 9.30 | 4.15 | 5.30 | 0.00 | - | 2 | 18 | 67.10% |
| W251219C00130000 | 2024-04-30 3:32PM EDT | 130.00 | 4.35 | 3.85 | 4.95 | 0.00 | - | 3 | 1,224 | 67.09% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W251219P00017500 | 2024-04-29 2:43PM EDT | 17.50 | 1.39 | 1.00 | 2.37 | 0.00 | - | 2 | 4,075 | 73.12% |
| W251219P00020000 | 2024-04-26 9:30AM EDT | 20.00 | 2.19 | 1.90 | 2.25 | 0.00 | - | 44 | 4,457 | 69.60% |
| W251219P00022500 | 2024-03-27 9:31AM EDT | 22.50 | 3.42 | 2.31 | 2.95 | 0.00 | - | 30 | 6,864 | 67.65% |
| W251219P00025000 | 2024-04-25 3:59PM EDT | 25.00 | 3.25 | 3.15 | 3.65 | 0.00 | - | 81 | 2,888 | 67.13% |
| W251219P00030000 | 2024-04-18 12:08PM EDT | 30.00 | 4.40 | 4.65 | 5.35 | 0.00 | - | 16 | 2,317 | 64.70% |
| W251219P00035000 | 2024-04-17 12:31PM EDT | 35.00 | 6.46 | 5.05 | 7.30 | 0.00 | - | 5 | 975 | 58.51% |
| W251219P00040000 | 2024-04-08 3:47PM EDT | 40.00 | 7.35 | 8.25 | 9.60 | 0.00 | - | 55 | 350 | 59.88% |
| W251219P00045000 | 2024-04-24 1:08PM EDT | 45.00 | 11.28 | 11.45 | 12.30 | 0.00 | - | 2 | 94 | 60.43% |
| W251219P00050000 | 2024-03-25 3:51PM EDT | 50.00 | 12.20 | 13.15 | 14.30 | 0.00 | - | 1 | 909 | 55.11% |
| W251219P00055000 | 2024-04-12 3:37PM EDT | 55.00 | 15.00 | 15.65 | 18.10 | 0.00 | - | 22 | 604 | 54.48% |
| W251219P00060000 | 2024-04-16 3:47PM EDT | 60.00 | 19.00 | 20.50 | 21.35 | 0.00 | - | 4 | 67 | 56.51% |
| W251219P00065000 | 2024-03-14 2:32PM EDT | 65.00 | 20.95 | 20.55 | 21.50 | 0.00 | - | 4 | 51 | 44.12% |
| W251219P00070000 | 2024-02-27 2:00PM EDT | 70.00 | 27.10 | 21.60 | 22.30 | 0.00 | - | 17 | 39 | 30.32% |
| W251219P00075000 | 2024-04-23 10:11AM EDT | 75.00 | 27.80 | 31.15 | 32.00 | 0.00 | - | 4 | 42 | 52.42% |
| W251219P00080000 | 2024-02-20 1:36PM EDT | 80.00 | 37.95 | 28.60 | 29.70 | 0.00 | - | 16 | 19 | 0.00% |
| W251219P00085000 | 2023-08-04 10:13AM EDT | 85.00 | 32.10 | 34.00 | 35.80 | 0.00 | - | 10 | 5 | 30.02% |
| W251219P00090000 | 2023-08-22 10:20AM EDT | 90.00 | 39.65 | 36.00 | 37.90 | 0.00 | - | 6 | 158 | 0.00% |
| W251219P00095000 | 2023-12-04 2:41PM EDT | 95.00 | 45.00 | 46.55 | 49.15 | 0.00 | - | - | 0 | 53.53% |
| W251219P00100000 | 2023-06-08 9:34AM EDT | 100.00 | 55.38 | 47.60 | 49.95 | 0.00 | - | - | 1 | 24.81% |
© 2024 Yahoo. All rights reserved.