UK markets closed
NIKKEI 225
27,781.02+497.43(+1.82%)HANG SENG
26,235.80+274.77(+1.06%)CRUDE OIL
71.21-2.74(-3.71%)GOLD FUTURES
1,818.20+1.00(+0.06%)DOW
34,948.94+13.47(+0.04%)BTC-GBP
28,629.78-1,136.39(-3.82%)
Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
243.67+2.30 (+0.96%)
As of 2:36PM EDT. Market open.
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W210806C00200000 | 2021-07-13 11:33AM EDT | 200.00 | 99.85 | 45.10 | 46.60 | 0.00 | - | 4 | 4 | 143.60% |
| W210806C00210000 | 2021-07-30 12:11PM EDT | 210.00 | 37.90 | 36.10 | 37.10 | 0.00 | - | 14 | 14 | 129.18% |
| W210806C00215000 | 2021-07-30 1:18PM EDT | 215.00 | 30.30 | 32.10 | 32.90 | 0.00 | - | 10 | 10 | 127.61% |
| W210806C00220000 | 2021-08-02 12:36PM EDT | 220.00 | 28.20 | 28.20 | 28.80 | -1.80 | -6.00% | 7 | 1 | 124.85% |
| W210806C00225000 | 2021-07-30 12:44PM EDT | 225.00 | 24.50 | 24.50 | 25.10 | -0.55 | -2.20% | 1 | 11 | 123.17% |
| W210806C00230000 | 2021-08-02 1:51PM EDT | 230.00 | 20.60 | 21.20 | 21.60 | +0.10 | +0.49% | 3 | 13 | 122.03% |
| W210806C00235000 | 2021-08-02 11:59AM EDT | 235.00 | 16.20 | 18.00 | 18.50 | -0.30 | -1.82% | 42 | 17 | 120.70% |
| W210806C00240000 | 2021-08-02 12:26PM EDT | 240.00 | 15.30 | 15.10 | 15.60 | +0.74 | +5.08% | 84 | 73 | 119.10% |
| W210806C00245000 | 2021-08-02 2:17PM EDT | 245.00 | 12.90 | 12.90 | 13.10 | +1.30 | +11.21% | 105 | 583 | 119.80% |
| W210806C00250000 | 2021-08-02 2:14PM EDT | 250.00 | 10.60 | 10.50 | 11.00 | +1.00 | +10.42% | 175 | 69 | 118.84% |
| W210806C00252500 | 2021-08-02 2:01PM EDT | 252.50 | 9.75 | 8.80 | 10.00 | +0.82 | +9.18% | 4 | 50 | 115.39% |
| W210806C00255000 | 2021-08-02 1:49PM EDT | 255.00 | 8.50 | 8.70 | 9.10 | +0.60 | +7.59% | 51 | 553 | 118.95% |
| W210806C00257500 | 2021-08-02 12:28PM EDT | 257.50 | 7.80 | 7.90 | 8.00 | 0.00 | - | 10 | 64 | 117.87% |
| W210806C00260000 | 2021-08-02 2:12PM EDT | 260.00 | 7.13 | 7.10 | 7.30 | +1.13 | +18.83% | 77 | 86 | 118.04% |
| W210806C00262500 | 2021-08-02 2:07PM EDT | 262.50 | 6.50 | 6.40 | 6.70 | +0.10 | +1.56% | 17 | 42 | 118.60% |
| W210806C00265000 | 2021-08-02 1:35PM EDT | 265.00 | 5.90 | 5.70 | 6.00 | +0.20 | +3.51% | 43 | 104 | 118.12% |
| W210806C00267500 | 2021-08-02 2:15PM EDT | 267.50 | 5.20 | 5.10 | 5.40 | -0.10 | -1.89% | 7 | 21 | 118.09% |
| W210806C00270000 | 2021-08-02 1:56PM EDT | 270.00 | 4.70 | 4.50 | 4.90 | +0.12 | +2.62% | 180 | 1,804 | 118.04% |
| W210806C00272500 | 2021-08-02 1:51PM EDT | 272.50 | 3.90 | 4.00 | 4.40 | -0.60 | -13.33% | 313 | 9 | 118.02% |
| W210806C00275000 | 2021-08-02 1:52PM EDT | 275.00 | 3.57 | 3.60 | 3.80 | -0.33 | -8.46% | 57 | 253 | 117.43% |
| W210806C00277500 | 2021-08-02 2:08PM EDT | 277.50 | 3.26 | 3.20 | 3.60 | -0.04 | -1.21% | 31 | 20 | 118.82% |
| W210806C00280000 | 2021-08-02 1:24PM EDT | 280.00 | 2.97 | 2.90 | 3.20 | -0.16 | -5.11% | 36 | 47 | 119.17% |
| W210806C00282500 | 2021-08-02 12:22PM EDT | 282.50 | 2.29 | 2.55 | 2.80 | -0.41 | -15.19% | 5 | 36 | 118.65% |
| W210806C00285000 | 2021-08-02 2:19PM EDT | 285.00 | 2.35 | 2.30 | 2.40 | -0.30 | -11.32% | 175 | 88 | 118.36% |
| W210806C00287500 | 2021-08-02 2:06PM EDT | 287.50 | 2.19 | 2.00 | 2.20 | -0.18 | -7.59% | 13 | 51 | 118.70% |
| W210806C00290000 | 2021-08-02 2:09PM EDT | 290.00 | 1.85 | 1.80 | 2.00 | -0.15 | -7.50% | 56 | 111 | 119.53% |
| W210806C00292500 | 2021-08-02 12:38PM EDT | 292.50 | 1.60 | 1.65 | 1.80 | -0.35 | -17.95% | 8 | 43 | 120.43% |
| W210806C00295000 | 2021-08-02 12:21PM EDT | 295.00 | 1.48 | 1.45 | 1.60 | -0.55 | -27.09% | 72 | 80 | 120.51% |
| W210806C00297500 | 2021-08-02 12:45PM EDT | 297.50 | 1.25 | 1.25 | 1.45 | -0.35 | -21.88% | 9 | 63 | 120.65% |
| W210806C00300000 | 2021-08-02 2:15PM EDT | 300.00 | 1.17 | 1.15 | 1.25 | -0.28 | -19.31% | 289 | 376 | 120.95% |
| W210806C00302500 | 2021-08-02 1:01PM EDT | 302.50 | 1.01 | 1.00 | 1.15 | -0.38 | -27.34% | 19 | 49 | 121.48% |
| W210806C00305000 | 2021-08-02 12:29PM EDT | 305.00 | 0.86 | 0.85 | 1.05 | -0.29 | -25.22% | 23 | 97 | 121.63% |
| W210806C00307500 | 2021-08-02 11:04AM EDT | 307.50 | 0.70 | 0.75 | 0.95 | -0.40 | -36.36% | 2 | 134 | 122.12% |
| W210806C00310000 | 2021-08-02 2:02PM EDT | 310.00 | 0.72 | 0.70 | 0.85 | -0.25 | -25.77% | 374 | 192 | 123.10% |
| W210806C00312500 | 2021-08-02 1:16PM EDT | 312.50 | 0.65 | 0.60 | 0.75 | -0.15 | -18.75% | 1 | 20 | 122.95% |
| W210806C00315000 | 2021-08-02 2:05PM EDT | 315.00 | 0.55 | 0.50 | 0.70 | -0.25 | -31.25% | 83 | 32 | 123.29% |
| W210806C00317500 | 2021-08-02 2:18PM EDT | 317.50 | 0.50 | 0.30 | 0.60 | 0.00 | - | 5 | 27 | 120.02% |
| W210806C00320000 | 2021-08-02 2:02PM EDT | 320.00 | 0.46 | 0.40 | 0.55 | -0.24 | -34.29% | 17 | 127 | 124.02% |
| W210806C00322500 | 2021-07-30 9:34AM EDT | 322.50 | 0.25 | 0.25 | 0.50 | -0.30 | -54.55% | 6 | 27 | 122.07% |
| W210806C00325000 | 2021-07-30 2:25PM EDT | 325.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 28 | 65 | 121.97% |
| W210806C00327500 | 2021-07-30 3:26PM EDT | 327.50 | 0.60 | 0.15 | 0.40 | 0.00 | - | 1 | 3 | 121.48% |
| W210806C00330000 | 2021-07-30 1:56PM EDT | 330.00 | 0.30 | 0.10 | 2.00 | -0.05 | -14.29% | 2 | 59 | 156.40% |
| W210806C00332500 | 2021-07-26 3:33PM EDT | 332.50 | 2.65 | 0.15 | 0.30 | 0.00 | - | 1 | 10 | 123.05% |
| W210806C00335000 | 2021-07-29 12:59PM EDT | 335.00 | 0.25 | 0.10 | 0.45 | -0.45 | -64.29% | 3 | 14 | 129.20% |
| W210806C00337500 | 2021-07-22 10:28AM EDT | 337.50 | 3.00 | 0.10 | 0.45 | 0.00 | - | 3 | 13 | 131.64% |
| W210806C00340000 | 2021-08-02 1:23PM EDT | 340.00 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 12 | 184 | 125.98% |
| W210806C00345000 | 2021-08-02 1:38PM EDT | 345.00 | 0.22 | 0.05 | 0.35 | -0.09 | -29.03% | 10 | 24 | 133.01% |
| W210806C00350000 | 2021-08-02 1:38PM EDT | 350.00 | 0.17 | 0.05 | 0.35 | -0.03 | -15.00% | 5 | 30 | 137.70% |
| W210806C00355000 | 2021-07-30 10:33AM EDT | 355.00 | 0.15 | 0.00 | 0.30 | -0.10 | -40.00% | 5 | 11 | 137.11% |
| W210806C00360000 | 2021-08-02 12:43PM EDT | 360.00 | 0.06 | 0.00 | 0.20 | -0.24 | -80.00% | 6 | 35 | 134.57% |
| W210806C00365000 | 2021-07-30 11:18AM EDT | 365.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 142.38% |
| W210806C00370000 | 2021-07-30 1:33PM EDT | 370.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 174.02% |
| W210806C00375000 | 2021-07-13 12:49PM EDT | 375.00 | 1.80 | 0.00 | 1.75 | 0.00 | - | 1 | 6 | 198.83% |
| W210806C00380000 | 2021-07-27 10:53AM EDT | 380.00 | 0.38 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 238.57% |
| W210806C00385000 | 2021-07-20 10:16AM EDT | 385.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 5 | 5 | 188.87% |
| W210806C00390000 | 2021-07-22 11:48AM EDT | 390.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 214.06% |
| W210806C00395000 | 2021-07-19 10:52AM EDT | 395.00 | 0.75 | 0.00 | 3.80 | 0.00 | - | - | 1 | 251.27% |
| W210806C00400000 | 2021-07-28 11:08AM EDT | 400.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 173.24% |
| W210806C00405000 | 2021-07-26 12:09PM EDT | 405.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | - | 1 | 263.67% |
| W210806C00415000 | 2021-07-30 1:34PM EDT | 415.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 15 | 21 | 242.38% |
| W210806C00420000 | 2021-07-30 1:32PM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 39 | 167.19% |
| W210806C00425000 | 2021-07-28 2:06PM EDT | 425.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | - | 1 | 275.00% |
| W210806C00430000 | 2021-07-21 3:53PM EDT | 430.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | - | 1 | 252.93% |
| W210806C00435000 | 2021-07-22 2:38PM EDT | 435.00 | 0.35 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 282.13% |
| W210806C00445000 | 2021-07-22 1:02PM EDT | 445.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 4 | 303.86% |
| W210806C00450000 | 2021-07-22 1:01PM EDT | 450.00 | 0.10 | 0.00 | 2.85 | 0.00 | - | - | 2 | 285.45% |
| W210806C00460000 | 2021-07-22 1:02PM EDT | 460.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 6 | 230.08% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W210806P00140000 | 2021-07-30 3:27PM EDT | 140.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 321.88% |
| W210806P00145000 | 2021-07-22 1:00PM EDT | 145.00 | 0.16 | 0.00 | 0.85 | 0.00 | - | - | 6 | 222.85% |
| W210806P00150000 | 2021-08-02 2:15PM EDT | 150.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 3 | 184.38% |
| W210806P00155000 | 2021-08-02 1:02PM EDT | 155.00 | 0.10 | 0.05 | 0.50 | -0.10 | -50.00% | 6 | 11 | 184.57% |
| W210806P00160000 | 2021-08-02 1:13PM EDT | 160.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 7 | 17 | 162.30% |
| W210806P00165000 | 2021-08-02 12:38PM EDT | 165.00 | 0.19 | 0.15 | 0.25 | -0.30 | -61.22% | 33 | 1 | 154.49% |
| W210806P00170000 | 2021-08-02 9:41AM EDT | 170.00 | 0.35 | 0.20 | 0.30 | -0.05 | -12.50% | 13 | 34 | 148.83% |
| W210806P00175000 | 2021-08-02 12:10PM EDT | 175.00 | 0.35 | 0.25 | 0.45 | -0.10 | -22.22% | 61 | 10 | 145.80% |
| W210806P00180000 | 2021-08-02 12:30PM EDT | 180.00 | 0.45 | 0.35 | 0.50 | -0.10 | -18.18% | 83 | 47 | 139.55% |
| W210806P00185000 | 2021-08-02 1:26PM EDT | 185.00 | 0.50 | 0.50 | 0.55 | -0.30 | -37.50% | 82 | 12 | 133.79% |
| W210806P00190000 | 2021-08-02 2:06PM EDT | 190.00 | 0.65 | 0.65 | 0.90 | -0.45 | -40.91% | 88 | 136 | 132.81% |
| W210806P00195000 | 2021-08-02 2:12PM EDT | 195.00 | 1.01 | 0.90 | 1.10 | -0.44 | -30.34% | 1,128 | 93 | 128.52% |
| W210806P00200000 | 2021-08-02 2:12PM EDT | 200.00 | 1.33 | 1.25 | 1.40 | -0.57 | -30.00% | 300 | 235 | 125.15% |
| W210806P00205000 | 2021-08-02 12:57PM EDT | 205.00 | 1.88 | 1.70 | 1.90 | -0.67 | -26.27% | 46 | 98 | 122.97% |
| W210806P00210000 | 2021-08-02 1:49PM EDT | 210.00 | 2.50 | 2.30 | 2.45 | -0.80 | -24.24% | 44 | 46 | 120.24% |
| W210806P00215000 | 2021-08-02 1:42PM EDT | 215.00 | 3.35 | 3.10 | 3.40 | -0.91 | -21.36% | 83 | 132 | 119.63% |
| W210806P00220000 | 2021-08-02 1:53PM EDT | 220.00 | 4.50 | 4.10 | 4.30 | -0.40 | -8.16% | 264 | 245 | 117.24% |
| W210806P00225000 | 2021-08-02 1:21PM EDT | 225.00 | 5.83 | 5.40 | 5.70 | -0.17 | -2.83% | 1,095 | 165 | 116.87% |
| W210806P00230000 | 2021-08-02 2:08PM EDT | 230.00 | 7.00 | 7.00 | 7.30 | -1.26 | -15.25% | 86 | 106 | 116.26% |
| W210806P00235000 | 2021-08-02 1:47PM EDT | 235.00 | 9.29 | 8.80 | 9.20 | -1.53 | -14.14% | 105 | 194 | 115.28% |
| W210806P00240000 | 2021-08-02 2:06PM EDT | 240.00 | 11.25 | 11.00 | 11.40 | -1.92 | -14.58% | 54 | 373 | 114.77% |
| W210806P00245000 | 2021-08-02 1:47PM EDT | 245.00 | 14.04 | 13.40 | 13.90 | -1.56 | -10.00% | 43 | 201 | 113.79% |
| W210806P00250000 | 2021-08-02 1:23PM EDT | 250.00 | 16.78 | 16.30 | 16.80 | -1.91 | -10.22% | 25 | 373 | 114.11% |
| W210806P00252500 | 2021-07-30 3:56PM EDT | 252.50 | 20.71 | 17.80 | 18.30 | 0.00 | - | 14 | 13 | 113.73% |
| W210806P00255000 | 2021-08-02 12:43PM EDT | 255.00 | 19.75 | 19.30 | 19.90 | -2.55 | -11.43% | 20 | 169 | 113.17% |
| W210806P00257500 | 2021-08-02 10:40AM EDT | 257.50 | 25.18 | 21.00 | 21.60 | +2.58 | +11.42% | 1 | 9 | 113.35% |
| W210806P00260000 | 2021-08-02 1:21PM EDT | 260.00 | 23.60 | 22.70 | 23.30 | -2.20 | -8.53% | 46 | 197 | 112.92% |
| W210806P00262500 | 2021-08-02 12:38PM EDT | 262.50 | 25.50 | 24.50 | 25.10 | -2.18 | -7.88% | 1 | 12 | 112.83% |
| W210806P00265000 | 2021-08-02 1:21PM EDT | 265.00 | 27.20 | 26.30 | 26.80 | -2.55 | -8.57% | 39 | 144 | 111.61% |
| W210806P00267500 | 2021-07-30 1:35PM EDT | 267.50 | 31.21 | 28.20 | 28.90 | 0.00 | - | 51 | 112 | 112.38% |
| W210806P00270000 | 2021-08-02 2:00PM EDT | 270.00 | 30.75 | 30.20 | 30.80 | -3.14 | -9.27% | 29 | 146 | 112.06% |
| W210806P00272500 | 2021-07-30 9:31AM EDT | 272.50 | 25.60 | 32.00 | 32.90 | 0.00 | - | 1 | 8 | 111.11% |
| W210806P00275000 | 2021-08-02 2:00PM EDT | 275.00 | 34.85 | 34.00 | 35.00 | -2.96 | -7.83% | 36 | 120 | 110.74% |
| W210806P00277500 | 2021-07-30 1:54PM EDT | 277.50 | 40.34 | 35.70 | 37.20 | 0.00 | - | 1 | 3 | 108.37% |
| W210806P00280000 | 2021-07-30 3:26PM EDT | 280.00 | 43.20 | 38.10 | 40.00 | +0.70 | +1.65% | 6 | 82 | 114.55% |
| W210806P00282500 | 2021-07-29 12:16PM EDT | 282.50 | 27.50 | 40.50 | 41.50 | 0.00 | - | 7 | 30 | 111.01% |
| W210806P00285000 | 2021-07-30 3:03PM EDT | 285.00 | 49.21 | 42.50 | 43.50 | +4.70 | +10.56% | 1 | 55 | 107.03% |
| W210806P00287500 | 2021-07-28 2:31PM EDT | 287.50 | 23.05 | 43.20 | 46.00 | 0.00 | - | 1 | 14 | 91.94% |
| W210806P00290000 | 2021-07-30 2:52PM EDT | 290.00 | 52.85 | 46.10 | 48.40 | +1.74 | +3.40% | 2 | 92 | 99.46% |
| W210806P00292500 | 2021-07-30 1:31PM EDT | 292.50 | 53.50 | 49.40 | 50.50 | 0.00 | - | 12 | 30 | 107.96% |
| W210806P00295000 | 2021-08-02 10:23AM EDT | 295.00 | 54.22 | 51.50 | 54.60 | +2.32 | +4.47% | 3 | 31 | 124.22% |
| W210806P00297500 | 2021-08-02 10:35AM EDT | 297.50 | 61.59 | 52.50 | 55.20 | +3.44 | +5.92% | 2 | 9 | 60.94% |
| W210806P00300000 | 2021-07-30 2:50PM EDT | 300.00 | 63.20 | 56.20 | 57.50 | +3.43 | +5.74% | 3 | 77 | 101.42% |
| W210806P00302500 | 2021-07-27 11:13AM EDT | 302.50 | 62.45 | 59.00 | 59.90 | +26.65 | +74.44% | 3 | 26 | 108.20% |
| W210806P00305000 | 2021-08-02 10:31AM EDT | 305.00 | 69.00 | 61.20 | 62.20 | +3.60 | +5.50% | 1 | 25 | 101.47% |
| W210806P00307500 | 2021-07-20 1:04PM EDT | 307.50 | 24.00 | 63.60 | 64.80 | 0.00 | - | 4 | 6 | 104.40% |
| W210806P00310000 | 2021-07-30 11:55AM EDT | 310.00 | 71.70 | 65.90 | 67.90 | +7.17 | +11.11% | 1 | 6 | 115.92% |
| W210806P00312500 | 2021-07-09 10:46AM EDT | 312.50 | 26.20 | 68.10 | 69.60 | 0.00 | - | 1 | 1 | 75.00% |
| W210806P00315000 | 2021-06-30 11:59AM EDT | 315.00 | 26.10 | 69.80 | 79.00 | 0.00 | - | 1 | 20 | 178.81% |
| W210806P00320000 | 2021-07-06 11:44AM EDT | 320.00 | 30.90 | 73.80 | 76.70 | 0.00 | - | - | 1 | 118.75% |
| W210806P00325000 | 2021-06-28 10:51AM EDT | 325.00 | 28.20 | 49.80 | 54.80 | 0.00 | - | 2 | 2 | 0.00% |
| W210806P00327500 | 2021-06-25 3:17PM EDT | 327.50 | 28.20 | 41.80 | 47.10 | 0.00 | - | 2 | 2 | 0.00% |
| W210806P00330000 | 2021-07-29 2:35PM EDT | 330.00 | 71.40 | 85.70 | 87.00 | 0.00 | - | - | 2 | 89.06% |
| W210806P00350000 | 2021-07-19 12:04AM EDT | 350.00 | 71.00 | 105.10 | 107.20 | 0.00 | - | - | 1 | 173.00% |
| W210806P00370000 | 2021-07-30 9:53AM EDT | 370.00 | 122.00 | 124.40 | 127.10 | 0.00 | - | 1 | 1 | 189.55% |
| W210806P00380000 | 2021-08-02 1:32PM EDT | 380.00 | 136.50 | 134.00 | 137.00 | +53.50 | +64.46% | 2 | 2 | 194.53% |
© 2021 Verizon Media. All rights reserved.
