W - Wayfair Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200717C000750002020-06-22 6:49PM EDT75.00107.32146.30150.100.00-12456.25%
W200717C000850002020-06-22 6:49PM EDT85.00100.20136.30140.200.00--2413.87%
W200717C000900002020-07-02 12:12PM EDT90.00124.85131.30135.60+42.14+50.95%11411.91%
W200717C001000002020-07-08 1:47PM EDT100.00121.45121.30125.20+39.65+48.47%14350.78%
W200717C001050002020-07-09 3:22PM EDT105.00123.10116.30120.10+49.16+66.49%36327.15%
W200717C001100002020-06-19 11:59AM EDT110.0098.60111.50115.400.00-710322.61%
W200717C001200002020-06-26 2:46PM EDT120.0083.77101.50105.200.00-11280.27%
W200717C001250002020-07-06 2:19PM EDT125.0094.7296.50100.40+47.12+98.99%12271.97%
W200717C001300002020-06-29 10:07AM EDT130.0068.1191.5095.70-2.86-4.03%12266.36%
W200717C001350002020-07-01 10:09AM EDT135.0064.9586.5090.70-19.35-22.95%158250.83%
W200717C001400002020-07-01 12:16PM EDT140.0070.0081.5085.30+0.62+0.89%69223.54%
W200717C001450002020-06-29 9:38AM EDT145.0054.4376.5080.90+16.03+41.74%251226.71%
W200717C001500002020-07-10 3:01PM EDT150.0070.5971.5076.00+11.41+19.28%7112214.84%
W200717C001550002020-07-08 10:28AM EDT155.0070.0066.5071.10+15.75+29.03%299102.34%
W200717C001600002020-07-09 12:19PM EDT160.0064.3161.7065.50+15.31+31.24%159175.20%
W200717C001650002020-07-10 12:54PM EDT165.0060.0156.7060.50+16.00+36.36%242162.35%
W200717C001700002020-07-10 12:54PM EDT170.0054.9651.7055.40+17.12+45.24%1145147.49%
W200717C001750002020-07-10 10:54AM EDT175.0052.6046.7050.00+24.60+87.86%1303126.03%
W200717C001800002020-07-06 10:30AM EDT180.0044.6141.9045.20+15.01+50.71%20126119.04%
W200717C001825002020-06-30 10:27AM EDT182.5022.0039.5043.30+22.00--171.09%
W200717C001850002020-07-09 2:47PM EDT185.0043.5037.1040.20+17.50+67.31%2138107.42%
W200717C001875002020-07-08 12:49PM EDT187.5033.1235.3038.00+8.32+33.55%11175.10%
W200717C001900002020-07-08 12:49PM EDT190.0030.9332.7035.20+7.24+30.56%218461.82%
W200717C001925002020-07-08 11:19AM EDT192.5030.4030.1032.60+9.90+48.29%1351.17%
W200717C001950002020-07-08 10:30AM EDT195.0030.4628.7031.80+10.18+50.20%323585.35%
W200717C001975002020-07-09 2:47PM EDT197.5026.3725.9028.00+8.87+50.69%33764.45%
W200717C002000002020-07-10 2:43PM EDT200.0023.2523.3026.70+5.54+31.28%8379969.78%
W200717C002025002020-07-09 2:29PM EDT202.5028.8721.3024.10+14.17+96.39%504567.29%
W200717C002050002020-07-10 3:28PM EDT205.0020.1019.4022.50+5.85+41.05%312,74571.48%
W200717C002075002020-07-10 3:25PM EDT207.5018.3017.6020.00+4.50+32.61%27169.24%
W200717C002100002020-07-10 3:15PM EDT210.0016.8015.3018.10+5.59+49.87%3451066.89%
W200717C002125002020-07-10 2:44PM EDT212.5013.7713.7016.30+2.47+21.86%121067.79%
W200717C002150002020-07-10 3:23PM EDT215.0013.1412.6015.50+2.44+22.80%1010974.29%
W200717C002175002020-07-10 3:05PM EDT217.5011.0010.7012.90+0.80+7.84%10839368.09%
W200717C002200002020-07-10 3:59PM EDT220.0011.0010.1011.70+3.09+39.06%11340872.58%
W200717C002225002020-07-10 3:52PM EDT222.509.107.609.90+1.20+15.19%755665.77%
W200717C002250002020-07-10 3:59PM EDT225.008.348.209.50+1.54+22.65%15540776.32%
W200717C002275002020-07-10 3:53PM EDT227.507.106.308.40+7.10+700.00%463073.02%
W200717C002300002020-07-10 3:36PM EDT230.006.345.206.80+0.64+11.23%49052270.00%
W200717C002325002020-07-10 3:59PM EDT232.505.304.906.30+5.30+1,100.00%242074.02%
W200717C002350002020-07-10 3:59PM EDT235.004.584.206.30+4.58+1,635.72%474777.93%
W200717C002375002020-07-10 3:33PM EDT237.503.802.904.40+3.80+2,375.00%192769.74%
W200717C002400002020-07-10 3:59PM EDT240.003.403.404.30-0.80-19.05%39473977.56%
W200717C002425002020-07-10 1:18PM EDT242.502.682.253.10+2.68+1,257.14%72-71.11%
W200717C002450002020-07-10 3:27PM EDT245.002.351.903.10+2.35+2,611.11%58418274.29%
W200717C002500002020-07-10 3:27PM EDT250.001.601.352.05-1.67-51.07%1631,60273.71%
W200717C002550002020-07-10 3:49PM EDT255.001.200.801.40+1.20+1,200.00%235872.73%
W200717C002600002020-07-10 3:57PM EDT260.000.920.751.10-1.28-58.18%2365076.95%
W200717C002650002020-07-10 3:38PM EDT265.000.750.300.85+0.75+500.00%620575.73%
W200717C002700002020-07-10 3:49PM EDT270.000.550.400.80-0.85-60.71%8435982.86%
W200717C002750002020-07-10 3:56PM EDT275.000.350.000.55+0.35+700.00%29277.34%
W200717C002800002020-07-10 3:20PM EDT280.000.380.200.60-0.67-63.81%229488.28%
W200717C002850002020-07-09 11:57AM EDT285.000.500.051.20+0.50-11101.81%
W200717C002900002020-07-10 11:02AM EDT290.000.360.200.50-0.34-48.57%11697.07%
W200717C003000002020-07-09 3:12PM EDT300.000.050.050.00-0.60-92.31%113577.34%
W200717C003050002020-07-09 12:14PM EDT305.000.150.000.00+0.15-16150.00%
W200717C003100002020-07-08 10:11AM EDT310.000.150.000.00-0.20-57.14%255550.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200717P000750002020-07-10 2:42PM EDT75.000.050.000.00-0.05-50.00%317450.00%
W200717P000800002020-06-30 3:06PM EDT80.000.010.000.45-0.09-90.00%180325.00%
W200717P000850002020-07-10 1:03PM EDT85.000.050.000.40-0.35-87.50%2104302.34%
W200717P000900002020-07-10 3:39PM EDT90.000.050.000.100.00-69251243.75%
W200717P000950002020-06-30 11:23AM EDT95.000.050.050.50-0.05-50.00%1070281.45%
W200717P001000002020-07-10 3:57PM EDT100.000.090.050.00-0.05-35.71%188347203.13%
W200717P001050002020-07-10 9:41AM EDT105.000.050.050.40-0.32-86.49%154244.14%
W200717P001100002020-07-10 3:59PM EDT110.000.200.100.200.00-15114218.36%
W200717P001150002020-07-10 11:25AM EDT115.000.060.050.55-0.18-75.00%242226.17%
W200717P001200002020-07-10 2:48PM EDT120.000.110.100.15-0.14-56.00%32630189.45%
W200717P001250002020-07-10 3:44PM EDT125.000.080.100.10-0.27-77.14%371,542173.44%
W200717P001300002020-07-10 3:46PM EDT130.000.100.050.20-0.25-71.43%22300167.19%
W200717P001350002020-07-10 3:33PM EDT135.000.200.150.20-0.25-55.56%1769163.48%
W200717P001400002020-07-10 2:32PM EDT140.000.300.150.45-0.30-50.00%2192165.23%
W200717P001450002020-07-10 3:44PM EDT145.000.250.200.30-0.55-68.75%28242150.20%
W200717P001500002020-07-10 3:59PM EDT150.000.270.250.40-0.98-78.40%3062,108145.51%
W200717P001550002020-07-10 3:58PM EDT155.000.300.200.40-1.55-83.78%27294133.30%
W200717P001600002020-07-10 3:58PM EDT160.000.450.250.45-2.10-82.35%107836126.37%
W200717P001650002020-07-10 3:41PM EDT165.000.350.300.40-2.65-88.33%77462116.41%
W200717P001700002020-07-10 3:59PM EDT170.000.400.350.45-3.43-89.56%437492109.08%
W200717P001750002020-07-10 3:59PM EDT175.000.400.300.60-4.50-91.84%273357101.47%
W200717P001800002020-07-10 3:53PM EDT180.000.450.000.55-5.95-92.97%26949383.89%
W200717P001825002020-07-10 3:09PM EDT182.500.750.550.90-5.35-87.70%162295.90%
W200717P001850002020-07-10 3:56PM EDT185.000.790.650.85-7.11-90.00%14433191.41%
W200717P001875002020-07-10 3:59PM EDT187.501.000.800.90-5.80-85.29%763988.82%
W200717P001900002020-07-10 3:59PM EDT190.001.000.851.30-8.53-89.51%29256088.67%
W200717P001925002020-07-10 3:58PM EDT192.501.050.501.30-9.45-90.00%792779.49%
W200717P001950002020-07-10 3:43PM EDT195.001.300.701.80-9.75-88.24%32644081.10%
W200717P001975002020-07-10 3:47PM EDT197.501.801.551.85-11.10-86.05%7710982.96%
W200717P002000002020-07-10 3:59PM EDT200.002.051.802.10-11.65-85.04%89667280.69%
W200717P002025002020-07-10 3:46PM EDT202.502.601.704.50-11.70-81.82%13417689.06%
W200717P002050002020-07-10 3:50PM EDT205.002.752.653.00-13.35-82.92%4272,72379.15%
W200717P002075002020-07-10 3:54PM EDT207.503.301.553.80-13.60-80.47%4517270.78%
W200717P002100002020-07-10 3:57PM EDT210.003.802.304.00-16.10-80.90%56146169.09%
W200717P002125002020-07-10 3:53PM EDT212.504.804.205.90-13.90-74.33%1555480.16%
W200717P002150002020-07-10 3:57PM EDT215.005.385.006.40-17.22-76.19%23717377.94%
W200717P002175002020-07-10 3:57PM EDT217.506.305.006.50-15.60-71.23%38220469.90%
W200717P002200002020-07-10 3:57PM EDT220.007.307.107.50-13.10-64.22%45416373.91%
W200717P002225002020-07-10 3:52PM EDT222.508.657.508.80-18.85-68.55%1528171.14%
W200717P002250002020-07-10 3:53PM EDT225.009.919.5011.50-20.59-67.51%7212279.64%
W200717P002275002020-07-10 11:05AM EDT227.5012.1010.7012.80+12.10+877.78%152178.39%
W200717P002300002020-07-10 3:58PM EDT230.0012.7011.1013.80-16.20-56.06%559171.74%
W200717P002325002020-07-10 9:37AM EDT232.5015.7311.9014.70+15.73+35.60%2765.09%
W200717P002350002020-07-10 1:59PM EDT235.0017.0014.9017.90+17.00+2,833.33%203677.14%
W200717P002375002020-07-10 1:37PM EDT237.5018.4616.8018.90+18.46+568.00%2274.07%
W200717P002400002020-07-10 2:46PM EDT240.0022.3319.1021.50-9.77-30.44%132479.59%
W200717P002500002020-07-07 9:42AM EDT250.0031.4026.4028.90-14.80-32.03%1869.56%
W200717P002600002020-07-10 10:59AM EDT260.0034.8035.7039.10-27.20-43.87%1381.49%
W200717P002700002020-07-02 9:37AM EDT270.0053.4044.3048.50+53.40-2265.82%
W200717P002800002020-07-02 10:02AM EDT280.0062.8054.3058.40-39.80-38.79%3472.46%
W200717P002900002020-06-22 3:54PM EDT290.0083.0064.0068.500.00--964.06%
W200717P003000002020-07-06 10:25AM EDT300.0075.0974.0078.50+75.09-1471.09%
W200717P003100002020-06-26 11:35AM EDT310.00103.2085.0088.500.00-77124.41%
W200717P003350002020-07-08 10:28AM EDT335.00110.10109.00113.50+110.10--195.31%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more