UK markets closed
NIKKEI 225
28,608.59-909.71(-3.08%)HANG SENG
28,013.81-581.89(-2.03%)CRUDE OIL
65.32+0.40(+0.62%)
Wayfair Inc. (W)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
326.17+5.07 (+1.58%)
As of 3:52PM EDT. Market open.
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W210514C00200000 | 2021-05-07 12:10PM EDT | 200.00 | 101.20 | 122.90 | 129.00 | 0.00 | - | 1 | 1 | 323.83% |
| W210514C00250000 | 2021-05-06 9:34AM EDT | 250.00 | 39.00 | 73.90 | 77.30 | 0.00 | - | 1 | 1 | 160.50% |
| W210514C00255000 | 2021-05-06 10:08AM EDT | 255.00 | 36.00 | 69.00 | 72.10 | 0.00 | - | 2 | 2 | 144.82% |
| W210514C00257500 | 2021-05-06 10:05AM EDT | 257.50 | 33.70 | 66.70 | 69.70 | 0.00 | - | - | 1 | 143.07% |
| W210514C00260000 | 2021-05-07 10:41AM EDT | 260.00 | 38.50 | 64.40 | 68.10 | 0.00 | - | 1 | 1 | 94.73% |
| W210514C00262500 | 2021-05-06 12:19PM EDT | 262.50 | 23.70 | 61.60 | 65.50 | 0.00 | - | - | 1 | 152.34% |
| W210514C00265000 | 2021-05-07 10:15AM EDT | 265.00 | 33.67 | 59.10 | 63.90 | 0.00 | - | 1 | 12 | 104.59% |
| W210514C00267500 | 2021-05-07 10:15AM EDT | 267.50 | 32.10 | 56.30 | 61.50 | 0.00 | - | 1 | 1 | 95.31% |
| W210514C00270000 | 2021-05-07 3:44PM EDT | 270.00 | 35.75 | 53.70 | 57.90 | 0.00 | - | 16 | 16 | 134.96% |
| W210514C00272500 | 2021-05-06 3:05PM EDT | 272.50 | 13.30 | 53.00 | 55.00 | 0.00 | - | - | 10 | 92.58% |
| W210514C00275000 | 2021-05-11 1:32PM EDT | 275.00 | 50.14 | 50.40 | 55.20 | +13.34 | +36.25% | 1 | 31 | 122.93% |
| W210514C00277500 | 2021-05-06 12:29PM EDT | 277.50 | 12.80 | 46.80 | 49.60 | 0.00 | - | - | 4 | 103.13% |
| W210514C00280000 | 2021-05-10 3:59PM EDT | 280.00 | 41.80 | 43.30 | 47.90 | 0.00 | - | 5 | 68 | 114.75% |
| W210514C00282500 | 2021-05-07 11:04AM EDT | 282.50 | 19.90 | 42.10 | 45.20 | 0.00 | - | 2 | 3 | 106.18% |
| W210514C00285000 | 2021-05-10 12:10PM EDT | 285.00 | 37.21 | 39.00 | 42.40 | 0.00 | - | 7 | 40 | 95.70% |
| W210514C00287500 | 2021-05-10 12:40PM EDT | 287.50 | 40.00 | 36.70 | 39.90 | 0.00 | - | 3 | 19 | 90.97% |
| W210514C00290000 | 2021-05-10 3:51PM EDT | 290.00 | 25.05 | 34.70 | 38.70 | -7.95 | -24.09% | 3 | 59 | 71.09% |
| W210514C00292500 | 2021-05-10 10:12AM EDT | 292.50 | 18.68 | 32.80 | 36.90 | 0.00 | - | 1 | 17 | 80.57% |
| W210514C00295000 | 2021-05-11 11:46AM EDT | 295.00 | 27.12 | 29.80 | 33.80 | -0.85 | -3.04% | 3 | 72 | 65.11% |
| W210514C00297500 | 2021-05-10 12:32PM EDT | 297.50 | 16.50 | 28.00 | 31.30 | -12.09 | -42.29% | 10 | 23 | 67.68% |
| W210514C00300000 | 2021-05-11 9:51AM EDT | 300.00 | 26.90 | 25.40 | 28.20 | +3.20 | +13.50% | 7 | 286 | 56.49% |
| W210514C00302500 | 2021-05-11 11:46AM EDT | 302.50 | 20.67 | 23.10 | 25.90 | -6.18 | -23.02% | 1 | 45 | 55.86% |
| W210514C00305000 | 2021-05-11 3:14PM EDT | 305.00 | 22.40 | 20.90 | 23.90 | +2.70 | +13.71% | 18 | 108 | 57.37% |
| W210514C00307500 | 2021-05-11 10:28AM EDT | 307.50 | 21.00 | 19.30 | 22.10 | 0.00 | - | 8 | 33 | 62.24% |
| W210514C00310000 | 2021-05-11 2:40PM EDT | 310.00 | 18.11 | 16.60 | 19.40 | +1.91 | +11.79% | 16 | 101 | 54.54% |
| W210514C00312500 | 2021-05-11 3:32PM EDT | 312.50 | 16.45 | 15.40 | 16.50 | +2.15 | +15.03% | 46 | 60 | 53.66% |
| W210514C00315000 | 2021-05-11 3:34PM EDT | 315.00 | 14.33 | 13.60 | 14.50 | +1.73 | +13.73% | 188 | 165 | 53.35% |
| W210514C00317500 | 2021-05-11 12:41PM EDT | 317.50 | 11.40 | 11.70 | 13.50 | -0.10 | -0.87% | 60 | 96 | 55.82% |
| W210514C00320000 | 2021-05-11 3:31PM EDT | 320.00 | 11.05 | 10.40 | 11.20 | +1.05 | +10.50% | 90 | 193 | 54.30% |
| W210514C00322500 | 2021-05-11 1:47PM EDT | 322.50 | 9.75 | 8.80 | 9.60 | +1.15 | +13.37% | 115 | 51 | 53.42% |
| W210514C00325000 | 2021-05-11 3:16PM EDT | 325.00 | 8.41 | 7.60 | 8.30 | +1.09 | +14.89% | 253 | 178 | 54.18% |
| W210514C00327500 | 2021-05-11 3:10PM EDT | 327.50 | 6.93 | 6.30 | 7.10 | +0.83 | +13.61% | 20 | 78 | 53.93% |
| W210514C00330000 | 2021-05-11 3:20PM EDT | 330.00 | 6.88 | 5.40 | 6.10 | +1.28 | +22.86% | 468 | 240 | 54.91% |
| W210514C00332500 | 2021-05-11 1:19PM EDT | 332.50 | 5.53 | 4.60 | 5.30 | +0.53 | +10.60% | 33 | 47 | 56.12% |
| W210514C00335000 | 2021-05-11 3:32PM EDT | 335.00 | 4.20 | 4.00 | 4.50 | -0.05 | -1.18% | 473 | 176 | 57.25% |
| W210514C00337500 | 2021-05-11 10:25AM EDT | 337.50 | 3.43 | 3.50 | 3.90 | -2.56 | -42.74% | 9 | 37 | 58.84% |
| W210514C00340000 | 2021-05-11 3:28PM EDT | 340.00 | 3.20 | 2.75 | 3.20 | +0.25 | +8.47% | 367 | 377 | 58.13% |
| W210514C00342500 | 2021-05-11 10:25AM EDT | 342.50 | 2.60 | 2.30 | 2.75 | -0.05 | -1.89% | 29 | 47 | 59.11% |
| W210514C00345000 | 2021-05-11 3:20PM EDT | 345.00 | 2.60 | 1.90 | 2.40 | +0.30 | +13.04% | 87 | 155 | 60.16% |
| W210514C00347500 | 2021-05-11 2:15PM EDT | 347.50 | 1.80 | 1.60 | 2.05 | -0.10 | -5.26% | 49 | 139 | 61.13% |
| W210514C00350000 | 2021-05-11 3:29PM EDT | 350.00 | 1.78 | 1.60 | 1.90 | +0.03 | +1.71% | 590 | 309 | 64.62% |
| W210514C00355000 | 2021-05-11 2:15PM EDT | 355.00 | 1.18 | 0.95 | 1.35 | -0.07 | -5.60% | 166 | 125 | 64.53% |
| W210514C00360000 | 2021-05-11 2:12PM EDT | 360.00 | 0.90 | 0.75 | 1.05 | -0.05 | -5.26% | 120 | 131 | 67.65% |
| W210514C00365000 | 2021-05-11 1:37PM EDT | 365.00 | 0.80 | 0.65 | 0.85 | +0.05 | +6.67% | 11 | 55 | 71.51% |
| W210514C00370000 | 2021-05-11 2:04PM EDT | 370.00 | 0.53 | 0.40 | 0.65 | -0.22 | -29.33% | 15 | 113 | 72.41% |
| W210514C00375000 | 2021-05-11 1:35PM EDT | 375.00 | 0.50 | 0.30 | 0.50 | -0.10 | -16.67% | 4 | 36 | 74.51% |
| W210514C00380000 | 2021-05-11 11:04AM EDT | 380.00 | 0.45 | 0.30 | 0.40 | +0.05 | +12.50% | 21 | 16 | 78.32% |
| W210514C00385000 | 2021-05-11 1:57PM EDT | 385.00 | 0.27 | 0.20 | 0.30 | +0.05 | +22.73% | 6 | 9 | 79.30% |
| W210514C00390000 | 2021-05-11 9:32AM EDT | 390.00 | 0.30 | 0.15 | 0.40 | +0.05 | +20.00% | 3 | 65 | 85.64% |
| W210514C00395000 | 2021-05-10 3:38PM EDT | 395.00 | 0.30 | 0.10 | 0.50 | +0.20 | +200.00% | 2 | 25 | 91.89% |
| W210514C00400000 | 2021-05-11 3:25PM EDT | 400.00 | 0.25 | 0.10 | 0.25 | -0.04 | -13.79% | 3 | 239 | 89.45% |
| W210514C00405000 | 2021-05-10 3:41PM EDT | 405.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 30 | 34 | 100.39% |
| W210514C00410000 | 2021-05-10 1:01PM EDT | 410.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 8 | 15 | 94.34% |
| W210514C00415000 | 2021-05-10 2:09PM EDT | 415.00 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 25 | 9 | 98.63% |
| W210514C00420000 | 2021-05-11 11:13AM EDT | 420.00 | 0.10 | 0.00 | 0.65 | -0.01 | -9.09% | 20 | 43 | 117.19% |
| W210514C00430000 | 2021-04-30 2:42PM EDT | 430.00 | 1.13 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 133.69% |
| W210514C00435000 | 2021-04-30 2:42PM EDT | 435.00 | 0.74 | 0.00 | 3.60 | 0.00 | - | 2 | 0 | 177.00% |
| W210514C00450000 | 2021-05-07 11:50AM EDT | 450.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 1 | 788 | 138.09% |
| W210514C00455000 | 2021-05-10 1:28PM EDT | 455.00 | 0.05 | - | 1.00 | +0.05 | - | - | 4 | 176.27% |
| W210514C00460000 | 2021-04-23 11:07AM EDT | 460.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 183.98% |
| W210514C00465000 | 2021-05-04 10:14AM EDT | 465.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 189.26% |
| W210514C00480000 | 2021-04-09 10:08AM EDT | 480.00 | 1.18 | 0.00 | 1.35 | 0.00 | - | 14 | 14 | 185.84% |
| W210514C00495000 | 2021-04-21 11:07AM EDT | 495.00 | 0.63 | 0.00 | 0.90 | 0.00 | - | - | 25 | 186.13% |
| W210514C00500000 | 2021-05-04 3:20PM EDT | 500.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 204.98% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W210514P00155000 | 2021-05-03 12:05PM EDT | 155.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 31 | 0 | 288.28% |
| W210514P00160000 | 2021-04-20 2:31PM EDT | 160.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | - | 0 | 418.46% |
| W210514P00165000 | 2021-04-23 12:12PM EDT | 165.00 | 0.43 | 0.00 | 1.25 | 0.00 | - | 15 | 50 | 322.46% |
| W210514P00185000 | 2021-05-05 11:32AM EDT | 185.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 280.27% |
| W210514P00200000 | 2021-05-10 11:33AM EDT | 200.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 4 | 141 | 209.38% |
| W210514P00205000 | 2021-05-11 2:35PM EDT | 205.00 | 0.05 | 0.00 | 1.65 | -1.19 | -95.97% | 2 | 39 | 240.43% |
| W210514P00210000 | 2021-05-07 1:53PM EDT | 210.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 5 | 197.85% |
| W210514P00215000 | 2021-05-06 9:58AM EDT | 215.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | 29 | 39 | 188.48% |
| W210514P00220000 | 2021-05-11 2:30PM EDT | 220.00 | 0.10 | 0.00 | 3.00 | -0.15 | -60.00% | 6 | 29 | 234.28% |
| W210514P00225000 | 2021-05-10 1:45PM EDT | 225.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 42 | 145.51% |
| W210514P00230000 | 2021-05-07 10:17AM EDT | 230.00 | 0.10 | 0.05 | 0.55 | -0.15 | -60.00% | 42 | 49 | 159.38% |
| W210514P00235000 | 2021-05-10 2:23PM EDT | 235.00 | 0.40 | 0.00 | 0.25 | +0.20 | +100.00% | 1 | 13 | 133.59% |
| W210514P00240000 | 2021-05-11 11:12AM EDT | 240.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 20 | 35 | 134.18% |
| W210514P00245000 | 2021-05-11 11:59AM EDT | 245.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 29 | 29 | 126.17% |
| W210514P00247500 | 2021-05-06 10:42AM EDT | 247.50 | 1.30 | 0.05 | 0.55 | 0.00 | - | - | 0 | 129.69% |
| W210514P00250000 | 2021-05-11 1:09PM EDT | 250.00 | 0.20 | 0.10 | 0.30 | +0.01 | +5.26% | 34 | 127 | 118.26% |
| W210514P00252500 | 2021-05-07 9:49AM EDT | 252.50 | 0.55 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 123.05% |
| W210514P00255000 | 2021-05-07 3:34PM EDT | 255.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 39 | 52 | 115.92% |
| W210514P00257500 | 2021-05-11 9:47AM EDT | 257.50 | 0.55 | 0.10 | 0.55 | +0.37 | +205.56% | 10 | 44 | 114.94% |
| W210514P00260000 | 2021-05-11 1:09PM EDT | 260.00 | 0.29 | 0.15 | 0.25 | +0.09 | +45.00% | 7 | 46 | 102.93% |
| W210514P00262500 | 2021-05-10 3:28PM EDT | 262.50 | 0.40 | 0.15 | 0.65 | 0.00 | - | 10 | 16 | 110.64% |
| W210514P00265000 | 2021-05-11 12:35PM EDT | 265.00 | 0.30 | 0.15 | 0.30 | +0.05 | +20.00% | 1 | 67 | 97.07% |
| W210514P00267500 | 2021-05-11 3:33PM EDT | 267.50 | 0.26 | 0.20 | 0.30 | -0.10 | -27.78% | 7 | 8 | 94.73% |
| W210514P00270000 | 2021-05-11 1:25PM EDT | 270.00 | 0.34 | 0.30 | 0.45 | +0.12 | +54.55% | 246 | 128 | 97.27% |
| W210514P00272500 | 2021-05-10 11:22AM EDT | 272.50 | 0.40 | 0.25 | 0.65 | 0.00 | - | 28 | 57 | 96.39% |
| W210514P00275000 | 2021-05-11 11:59AM EDT | 275.00 | 0.63 | 0.25 | 0.45 | +0.36 | +133.33% | 91 | 706 | 88.18% |
| W210514P00277500 | 2021-05-10 10:38AM EDT | 277.50 | 0.75 | 0.30 | 0.55 | 0.00 | - | 1 | 51 | 87.30% |
| W210514P00280000 | 2021-05-11 3:02PM EDT | 280.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 218 | 902 | 82.32% |
| W210514P00282500 | 2021-05-11 12:36PM EDT | 282.50 | 0.60 | 0.40 | 0.60 | -0.19 | -24.05% | 19 | 37 | 81.74% |
| W210514P00285000 | 2021-05-11 3:28PM EDT | 285.00 | 0.52 | 0.50 | 0.60 | -0.28 | -35.00% | 64 | 118 | 79.15% |
| W210514P00287500 | 2021-05-11 11:50AM EDT | 287.50 | 0.77 | 0.50 | 0.75 | -0.18 | -18.95% | 81 | 29 | 77.05% |
| W210514P00290000 | 2021-05-11 2:28PM EDT | 290.00 | 0.70 | 0.60 | 0.80 | -0.45 | -39.13% | 733 | 132 | 74.66% |
| W210514P00292500 | 2021-05-11 1:41PM EDT | 292.50 | 0.82 | 0.70 | 0.90 | -0.08 | -8.89% | 74 | 37 | 72.58% |
| W210514P00295000 | 2021-05-11 3:34PM EDT | 295.00 | 0.92 | 0.90 | 0.95 | -0.74 | -44.58% | 159 | 176 | 70.65% |
| W210514P00297500 | 2021-05-11 3:06PM EDT | 297.50 | 1.10 | 0.95 | 1.20 | -1.00 | -47.62% | 63 | 103 | 68.82% |
| W210514P00300000 | 2021-05-11 3:30PM EDT | 300.00 | 1.25 | 1.20 | 1.40 | -1.10 | -46.81% | 1,043 | 763 | 67.72% |
| W210514P00302500 | 2021-05-11 1:04PM EDT | 302.50 | 1.50 | 1.35 | 1.70 | -1.30 | -46.43% | 38 | 75 | 66.06% |
| W210514P00305000 | 2021-05-11 3:32PM EDT | 305.00 | 1.85 | 1.70 | 2.00 | -1.40 | -43.08% | 125 | 109 | 65.14% |
| W210514P00307500 | 2021-05-11 2:53PM EDT | 307.50 | 2.15 | 2.00 | 2.45 | -1.50 | -41.10% | 81 | 46 | 64.11% |
| W210514P00310000 | 2021-05-11 3:07PM EDT | 310.00 | 2.35 | 2.40 | 2.85 | -2.25 | -48.91% | 307 | 188 | 62.67% |
| W210514P00312500 | 2021-05-11 1:46PM EDT | 312.50 | 3.10 | 2.95 | 3.60 | -2.30 | -42.59% | 39 | 39 | 62.94% |
| W210514P00315000 | 2021-05-11 3:27PM EDT | 315.00 | 3.70 | 3.60 | 4.20 | -2.65 | -41.73% | 127 | 129 | 62.09% |
| W210514P00317500 | 2021-05-11 3:20PM EDT | 317.50 | 4.50 | 4.30 | 5.00 | -2.80 | -38.36% | 16 | 29 | 61.47% |
| W210514P00320000 | 2021-05-11 3:20PM EDT | 320.00 | 5.00 | 5.30 | 6.00 | -3.40 | -40.48% | 103 | 119 | 62.00% |
| W210514P00322500 | 2021-05-11 3:26PM EDT | 322.50 | 6.18 | 6.30 | 6.90 | -3.48 | -36.02% | 83 | 334 | 61.24% |
| W210514P00325000 | 2021-05-11 2:43PM EDT | 325.00 | 7.95 | 7.50 | 8.10 | -3.15 | -28.38% | 49 | 72 | 61.47% |
| W210514P00327500 | 2021-05-11 3:26PM EDT | 327.50 | 8.50 | 8.80 | 9.60 | -0.80 | -8.60% | 23 | 33 | 62.31% |
| W210514P00330000 | 2021-05-11 12:45PM EDT | 330.00 | 10.30 | 10.30 | 11.00 | -4.15 | -28.72% | 22 | 43 | 62.65% |
| W210514P00332500 | 2021-05-10 3:59PM EDT | 332.50 | 15.44 | 12.00 | 12.80 | -0.50 | -3.14% | 1 | 16 | 64.43% |
| W210514P00335000 | 2021-05-10 1:55PM EDT | 335.00 | 19.75 | 13.40 | 14.60 | +5.35 | +37.15% | 2 | 7 | 64.31% |
| W210514P00337500 | 2021-05-10 1:22PM EDT | 337.50 | 13.60 | 15.20 | 18.60 | 0.00 | - | 1 | 5 | 73.87% |
| W210514P00340000 | 2021-05-10 3:36PM EDT | 340.00 | 20.30 | 16.30 | 18.50 | +0.30 | +1.50% | 3 | 10 | 63.18% |
| W210514P00342500 | 2021-05-10 2:54PM EDT | 342.50 | 27.60 | 19.10 | 23.20 | +27.60 | +320.93% | 2 | 6 | 79.58% |
| W210514P00345000 | 2021-05-10 2:54PM EDT | 345.00 | 21.00 | 21.40 | 23.40 | 0.00 | - | 6 | 11 | 73.89% |
| W210514P00347500 | 2021-05-10 1:45PM EDT | 347.50 | 37.20 | 22.90 | 25.10 | +37.20 | +281.82% | 1 | 1 | 70.04% |
| W210514P00350000 | 2021-05-10 2:29PM EDT | 350.00 | 26.50 | 24.20 | 29.80 | 0.00 | - | 24 | 17 | 79.91% |
| W210514P00355000 | 2021-05-10 1:43PM EDT | 355.00 | 30.00 | 29.20 | 32.60 | +30.00 | - | - | 6 | 76.68% |
| W210514P00365000 | 2021-04-05 11:43AM EDT | 365.00 | 54.45 | 89.70 | 99.00 | 0.00 | - | - | 1 | 514.49% |
| W210514P00490000 | 2021-04-07 12:06PM EDT | 490.00 | 163.00 | 179.50 | 188.80 | 0.00 | - | - | 0 | 453.91% |
© 2021 Verizon Media. All rights reserved.
