Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
239.77-2.33 (-0.96%)
At close: 4:00PM EDT
239.81 +0.04 (+0.02%)
After hours: 07:52PM EDT
After hours: 07:52PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W211022C00210000 | 2021-10-13 1:13PM EDT | 210.00 | 23.10 | 28.70 | 35.00 | 0.00 | - | - | 2 | 97.53% |
| W211022C00215000 | 2021-10-14 9:32AM EDT | 215.00 | 17.50 | 24.40 | 28.40 | 0.00 | - | 2 | 4 | 78.66% |
| W211022C00222500 | 2021-10-13 11:28AM EDT | 222.50 | 11.80 | 16.90 | 21.60 | 0.00 | - | - | 1 | 65.45% |
| W211022C00225000 | 2021-10-15 10:41AM EDT | 225.00 | 22.00 | 15.20 | 17.60 | +9.49 | +75.86% | 1 | 5 | 54.88% |
| W211022C00227500 | 2021-10-15 1:29PM EDT | 227.50 | 15.00 | 13.60 | 16.40 | 0.00 | - | 2 | 30 | 60.94% |
| W211022C00230000 | 2021-10-15 12:37PM EDT | 230.00 | 14.40 | 11.60 | 13.00 | -0.03 | -0.21% | 2 | 54 | 51.90% |
| W211022C00232500 | 2021-10-14 1:38PM EDT | 232.50 | 11.10 | 9.90 | 11.70 | 0.00 | - | 15 | 14 | 54.09% |
| W211022C00235000 | 2021-10-15 3:27PM EDT | 235.00 | 8.70 | 8.10 | 9.80 | -2.30 | -20.91% | 8 | 55 | 51.72% |
| W211022C00237500 | 2021-10-15 2:07PM EDT | 237.50 | 8.10 | 6.60 | 8.20 | -1.10 | -11.96% | 6 | 39 | 50.79% |
| W211022C00240000 | 2021-10-15 3:57PM EDT | 240.00 | 5.49 | 5.10 | 6.00 | -2.21 | -28.70% | 42 | 94 | 49.84% |
| W211022C00242500 | 2021-10-15 3:58PM EDT | 242.50 | 4.50 | 4.20 | 4.90 | -1.90 | -29.69% | 20 | 24 | 50.02% |
| W211022C00245000 | 2021-10-15 3:18PM EDT | 245.00 | 3.60 | 3.30 | 3.60 | -1.70 | -32.08% | 85 | 173 | 47.17% |
| W211022C00247500 | 2021-10-15 3:19PM EDT | 247.50 | 2.80 | 2.60 | 3.00 | -1.60 | -36.36% | 14 | 39 | 48.98% |
| W211022C00250000 | 2021-10-15 3:58PM EDT | 250.00 | 2.03 | 2.05 | 2.20 | -1.42 | -41.16% | 324 | 238 | 47.69% |
| W211022C00252500 | 2021-10-15 3:37PM EDT | 252.50 | 1.70 | 1.50 | 2.05 | -0.95 | -35.85% | 17 | 34 | 51.93% |
| W211022C00255000 | 2021-10-15 3:59PM EDT | 255.00 | 1.20 | 1.15 | 2.05 | -1.08 | -47.37% | 53 | 244 | 52.20% |
| W211022C00257500 | 2021-10-15 3:19PM EDT | 257.50 | 0.99 | 0.85 | 1.10 | -0.81 | -45.00% | 4 | 16 | 50.51% |
| W211022C00260000 | 2021-10-15 3:57PM EDT | 260.00 | 0.73 | 0.65 | 1.35 | -0.47 | -39.17% | 113 | 283 | 53.52% |
| W211022C00262500 | 2021-10-15 3:44PM EDT | 262.50 | 0.60 | 0.50 | 0.75 | -0.55 | -47.83% | 2 | 19 | 51.07% |
| W211022C00265000 | 2021-10-15 3:02PM EDT | 265.00 | 0.50 | 0.40 | 0.55 | -0.45 | -47.37% | 8 | 49 | 51.61% |
| W211022C00267500 | 2021-10-15 3:19PM EDT | 267.50 | 0.37 | 0.30 | 0.50 | -0.28 | -43.08% | 7 | 14 | 53.27% |
| W211022C00270000 | 2021-10-15 3:36PM EDT | 270.00 | 0.33 | 0.20 | 0.85 | -0.19 | -36.54% | 22 | 45 | 60.16% |
| W211022C00272500 | 2021-10-14 10:23AM EDT | 272.50 | 0.52 | 0.05 | 1.30 | +0.27 | +108.00% | 5 | 55 | 67.38% |
| W211022C00275000 | 2021-10-15 3:45PM EDT | 275.00 | 0.25 | 0.05 | 0.30 | -0.15 | -37.50% | 20 | 127 | 54.88% |
| W211022C00280000 | 2021-10-15 10:39AM EDT | 280.00 | 0.30 | 0.05 | 0.30 | +0.02 | +7.14% | 1 | 65 | 60.74% |
| W211022C00285000 | 2021-10-15 3:01PM EDT | 285.00 | 0.17 | 0.05 | 1.00 | -0.08 | -32.00% | 3 | 42 | 80.52% |
| W211022C00290000 | 2021-10-12 11:41AM EDT | 290.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 2 | 48 | 103.71% |
| W211022C00295000 | 2021-10-05 10:39AM EDT | 295.00 | 0.55 | 0.00 | 4.10 | 0.00 | - | 1 | 24 | 126.47% |
| W211022C00300000 | 2021-10-15 10:56AM EDT | 300.00 | 0.25 | 0.00 | 1.00 | -0.36 | -59.02% | 1 | 30 | 97.95% |
| W211022C00305000 | 2021-10-08 9:38AM EDT | 305.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 17 | 27 | 111.96% |
| W211022C00310000 | 2021-10-01 12:44PM EDT | 310.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 149.05% |
| W211022C00315000 | 2021-10-04 10:32AM EDT | 315.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 1 | 18 | 154.69% |
| W211022C00320000 | 2021-10-01 9:30AM EDT | 320.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 162.01% |
| W211022C00325000 | 2021-10-01 9:30AM EDT | 325.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 168.21% |
| W211022C00330000 | 2021-09-28 3:50PM EDT | 330.00 | 1.50 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 116.99% |
| W211022C00335000 | 2021-10-13 10:38AM EDT | 335.00 | 4.20 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 92.97% |
| W211022C00340000 | 2021-09-20 12:11AM EDT | 340.00 | 2.05 | 0.00 | 4.30 | 0.00 | - | - | 6 | 185.99% |
| W211022C00345000 | 2021-09-07 1:03PM EDT | 345.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | - | 2 | 191.60% |
| W211022C00350000 | 2021-09-22 3:47PM EDT | 350.00 | 0.92 | 0.00 | 4.30 | 0.00 | - | 5 | 3 | 197.12% |
| W211022C00355000 | 2021-09-08 12:17PM EDT | 355.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 202.54% |
| W211022C00380000 | 2021-09-20 12:11AM EDT | 380.00 | 1.06 | - | 4.20 | 0.00 | - | - | 3 | 266.55% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W211022P00175000 | 2021-10-13 11:04AM EDT | 175.00 | 0.15 | - | 1.00 | 0.00 | - | - | 1 | 155.76% |
| W211022P00180000 | 2021-09-20 12:11AM EDT | 180.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | - | 1 | 173.63% |
| W211022P00185000 | 2021-10-11 3:52PM EDT | 185.00 | 0.36 | 0.00 | 4.30 | 0.00 | - | 3 | 12 | 160.74% |
| W211022P00190000 | 2021-10-14 2:41PM EDT | 190.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 14 | 90.04% |
| W211022P00195000 | 2021-10-15 2:38PM EDT | 195.00 | 0.15 | 0.05 | 0.15 | -0.65 | -81.25% | 15 | 10 | 73.44% |
| W211022P00200000 | 2021-10-14 12:41PM EDT | 200.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 67.58% |
| W211022P00205000 | 2021-10-13 10:02AM EDT | 205.00 | 1.60 | 0.05 | 1.25 | 0.00 | - | 6 | 22 | 80.71% |
| W211022P00210000 | 2021-10-15 3:40PM EDT | 210.00 | 0.35 | 0.25 | 0.50 | -0.05 | -12.50% | 11 | 93 | 62.79% |
| W211022P00215000 | 2021-10-15 3:56PM EDT | 215.00 | 0.50 | 0.40 | 0.65 | -0.15 | -23.08% | 7 | 27 | 57.76% |
| W211022P00220000 | 2021-10-15 3:56PM EDT | 220.00 | 0.75 | 0.70 | 0.80 | -0.30 | -28.57% | 42 | 178 | 52.76% |
| W211022P00222500 | 2021-10-15 3:07PM EDT | 222.50 | 1.00 | 0.80 | 1.10 | -0.20 | -16.67% | 27 | 38 | 50.98% |
| W211022P00225000 | 2021-10-15 3:38PM EDT | 225.00 | 1.30 | 1.20 | 1.40 | -0.30 | -18.75% | 29 | 220 | 50.56% |
| W211022P00227500 | 2021-10-15 3:10PM EDT | 227.50 | 1.70 | 1.50 | 1.85 | -0.30 | -15.00% | 24 | 19 | 51.29% |
| W211022P00230000 | 2021-10-15 3:57PM EDT | 230.00 | 2.30 | 2.05 | 2.35 | -0.15 | -6.12% | 61 | 354 | 50.07% |
| W211022P00232500 | 2021-10-15 3:59PM EDT | 232.50 | 2.86 | 2.70 | 3.10 | -0.39 | -12.00% | 81 | 69 | 50.12% |
| W211022P00235000 | 2021-10-15 3:58PM EDT | 235.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 45 | 105 | 48.44% |
| W211022P00237500 | 2021-10-15 3:44PM EDT | 237.50 | 4.59 | 4.40 | 4.90 | +0.23 | +5.28% | 16 | 46 | 48.89% |
| W211022P00240000 | 2021-10-15 3:44PM EDT | 240.00 | 5.81 | 5.10 | 6.00 | +0.41 | +7.59% | 54 | 77 | 47.96% |
| W211022P00242500 | 2021-10-15 1:00PM EDT | 242.50 | 5.80 | 6.90 | 7.50 | -1.70 | -22.67% | 24 | 22 | 48.95% |
| W211022P00245000 | 2021-10-15 2:35PM EDT | 245.00 | 8.50 | 8.40 | 9.10 | -0.10 | -1.16% | 8 | 85 | 49.49% |
| W211022P00247500 | 2021-10-15 3:22PM EDT | 247.50 | 10.20 | 10.00 | 10.80 | -0.20 | -1.92% | 6 | 8 | 49.61% |
| W211022P00250000 | 2021-10-15 1:00PM EDT | 250.00 | 10.40 | 11.90 | 12.90 | -1.70 | -14.05% | 22 | 79 | 52.34% |
| W211022P00252500 | 2021-10-14 12:42PM EDT | 252.50 | 13.10 | 13.90 | 14.90 | 0.00 | - | 5 | 9 | 53.22% |
| W211022P00255000 | 2021-10-15 11:11AM EDT | 255.00 | 11.80 | 15.60 | 21.50 | -2.80 | -19.18% | 2 | 48 | 70.76% |
| W211022P00257500 | 2021-10-15 10:50AM EDT | 257.50 | 13.60 | 15.60 | 19.80 | -3.10 | -18.56% | 1 | 1 | 62.92% |
| W211022P00260000 | 2021-10-15 3:28PM EDT | 260.00 | 20.43 | 19.80 | 22.10 | +0.88 | +4.50% | 43 | 59 | 65.55% |
| W211022P00265000 | 2021-10-15 3:15PM EDT | 265.00 | 25.22 | 24.70 | 27.90 | +0.87 | +3.57% | 13 | 93 | 63.28% |
| W211022P00267500 | 2021-10-14 12:24PM EDT | 267.50 | 28.40 | 27.60 | 31.90 | 0.00 | - | 2 | 32 | 81.62% |
| W211022P00270000 | 2021-10-15 3:33PM EDT | 270.00 | 30.40 | 28.40 | 35.50 | -0.20 | -0.65% | 10 | 63 | 81.86% |
| W211022P00275000 | 2021-10-15 3:28PM EDT | 275.00 | 35.02 | 34.50 | 39.20 | +1.14 | +3.36% | 2 | 47 | 88.72% |
| W211022P00280000 | 2021-10-11 3:42PM EDT | 280.00 | 44.17 | 39.60 | 44.40 | 0.00 | - | 10 | 57 | 99.15% |
| W211022P00285000 | 2021-10-15 2:39PM EDT | 285.00 | 45.48 | 44.60 | 50.50 | +12.98 | +39.94% | 1 | 42 | 115.53% |
| W211022P00290000 | 2021-10-12 11:41AM EDT | 290.00 | 52.32 | 49.70 | 55.50 | 0.00 | - | 2 | 53 | 124.10% |
| W211022P00295000 | 2021-10-15 2:40PM EDT | 295.00 | 55.45 | 54.30 | 60.50 | -1.65 | -2.89% | 1 | 7 | 128.44% |
| W211022P00300000 | 2021-10-01 10:15AM EDT | 300.00 | 50.63 | 59.10 | 65.00 | 0.00 | - | 2 | 7 | 129.54% |
| W211022P00305000 | 2021-10-11 10:24AM EDT | 305.00 | 65.86 | 64.10 | 70.00 | 0.00 | - | - | 1 | 136.35% |
| W211022P00310000 | 2021-10-04 12:17PM EDT | 310.00 | 67.77 | 67.30 | 75.00 | 0.00 | - | - | 0 | 122.71% |
© 2021 Verizon Media. All rights reserved.
