UK markets closed

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
290.09+20.75 (+7.70%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200925C001700002020-09-10 9:57AM EDT170.00111.96118.00122.500.00--1164.45%
W200925C001800002020-09-14 10:25AM EDT180.0079.90108.00112.500.00-22148.24%
W200925C001900002020-09-17 10:33AM EDT190.0065.0098.00102.500.00-33133.01%
W200925C002000002020-09-10 10:09AM EDT200.0092.5088.0092.500.00-3532118.56%
W200925C002200002020-09-09 1:42PM EDT220.0038.1768.2073.000.00--1109.38%
W200925C002350002020-09-18 11:54AM EDT235.0051.4553.1058.00+19.33+60.18%2185.35%
W200925C002400002020-09-18 3:59PM EDT240.0051.4048.6053.50+24.60+91.79%51290.92%
W200925C002450002020-09-18 10:10AM EDT245.0040.8343.6048.50+13.03+46.87%11282.96%
W200925C002500002020-09-18 2:09PM EDT250.0036.6439.0043.80+16.41+81.12%182281.15%
W200925C002525002020-09-11 12:36PM EDT252.5017.9036.8041.500.00-1180.76%
W200925C002550002020-09-18 3:11PM EDT255.0035.0034.0038.00+15.50+79.49%144466.36%
W200925C002575002020-09-17 3:22PM EDT257.5015.6933.1035.900.00-3576.76%
W200925C002600002020-09-18 12:16PM EDT260.0029.8029.8033.80+13.50+82.82%2513069.85%
W200925C002625002020-09-18 3:14PM EDT262.5028.9827.8031.70+17.79+158.98%41670.68%
W200925C002650002020-09-18 3:44PM EDT265.0028.5026.4029.40+13.70+92.57%185872.71%
W200925C002675002020-09-18 3:28PM EDT267.5024.7024.4027.50+11.70+90.00%115472.90%
W200925C002700002020-09-18 3:50PM EDT270.0025.8522.1025.30+14.83+134.57%2915769.95%
W200925C002725002020-09-18 10:21AM EDT272.5021.5220.7023.60+10.65+97.98%148972.31%
W200925C002750002020-09-18 3:44PM EDT275.0020.5518.3021.00+14.65+248.31%7114366.74%
W200925C002775002020-09-18 11:57AM EDT277.5014.8616.6020.20+7.10+91.49%306170.03%
W200925C002800002020-09-18 3:49PM EDT280.0018.0015.7018.20+10.03+125.85%8111071.08%
W200925C002825002020-09-18 3:21PM EDT282.5014.8013.9016.50+9.40+174.07%5416269.52%
W200925C002850002020-09-18 3:45PM EDT285.0015.6012.2015.40+10.20+188.89%6519769.70%
W200925C002875002020-09-18 3:53PM EDT287.5013.9011.1014.20+9.90+247.50%19325470.90%
W200925C002900002020-09-18 3:58PM EDT290.0011.609.5012.20+6.75+139.18%11917367.46%
W200925C002925002020-09-18 3:57PM EDT292.5011.708.4011.70+7.87+205.48%7117069.70%
W200925C002950002020-09-18 3:48PM EDT295.009.607.0010.70+5.50+134.15%3719168.91%
W200925C002975002020-09-18 3:52PM EDT297.508.605.509.10+5.70+196.55%4512665.30%
W200925C003000002020-09-18 3:58PM EDT300.007.425.108.10+4.92+196.80%58129766.54%
W200925C003025002020-09-18 3:49PM EDT302.507.664.007.70+5.91+337.71%175566.96%
W200925C003050002020-09-18 3:56PM EDT305.006.203.006.10+4.65+300.00%9128162.93%
W200925C003075002020-09-18 3:57PM EDT307.505.302.506.10+3.95+292.59%6511265.80%
W200925C003100002020-09-18 3:59PM EDT310.004.254.005.10+3.05+254.17%23518072.20%
W200925C003125002020-09-18 3:05PM EDT312.504.092.804.80+3.14+330.53%124470.72%
W200925C003150002020-09-18 2:46PM EDT315.003.401.004.10+2.70+385.71%2537764.03%
W200925C003175002020-09-18 12:47PM EDT317.502.431.303.30+1.43+143.00%502365.38%
W200925C003200002020-09-18 3:57PM EDT320.002.941.003.30+1.94+194.00%7434967.46%
W200925C003225002020-09-18 1:31PM EDT322.502.500.002.95+1.65+194.12%223663.26%
W200925C003250002020-09-18 3:57PM EDT325.002.240.002.60+1.91+578.79%235964.18%
W200925C003275002020-09-18 3:37PM EDT327.501.650.052.35+0.85+106.25%17565.87%
W200925C003300002020-09-18 3:54PM EDT330.001.600.051.95+1.00+166.67%2405465.80%
W200925C003325002020-09-18 2:00PM EDT332.501.050.152.90-14.15-93.09%21776.37%
W200925C003350002020-09-18 2:18PM EDT335.001.050.051.65+0.50+90.91%197568.82%
W200925C003375002020-09-18 3:31PM EDT337.501.000.001.45+0.30+42.86%14569.09%
W200925C003400002020-09-18 3:48PM EDT340.000.950.001.35+0.44+86.27%293670.61%
W200925C003425002020-09-17 10:47AM EDT342.500.600.051.05+0.40+200.00%1970.22%
W200925C003450002020-09-18 3:46PM EDT345.000.660.001.05+0.26+65.00%541872.02%
W200925C003475002020-09-09 2:08PM EDT347.501.340.100.850.00-1373.05%
W200925C003500002020-09-18 3:20PM EDT350.000.500.300.60+0.25+100.00%1937674.61%
W200925C003525002020-09-10 10:40AM EDT352.503.000.000.750.00-1574.51%
W200925C003550002020-09-04 10:38AM EDT355.001.160.000.650.00-12174.90%
W200925C003575002020-08-27 1:09PM EDT357.5012.800.050.600.00-6677.05%
W200925C003600002020-08-27 12:11PM EDT360.0012.100.000.550.00-102777.05%
W200925C003625002020-09-10 3:05PM EDT362.500.050.000.50-0.61-92.42%151577.93%
W200925C003650002020-08-28 11:47AM EDT365.007.800.000.600.00-21182.23%
W200925C003675002020-09-10 9:31AM EDT367.500.850.001.250.00-1495.26%
W200925C003700002020-09-08 3:30PM EDT370.000.790.002.150.00-1016108.15%
W200925C003750002020-08-21 1:32PM EDT375.0012.900.002.200.00-210113.28%
W200925C003800002020-09-17 9:59AM EDT380.000.150.002.150.00-311117.24%
W200925C003850002020-08-28 12:25PM EDT385.000.160.001.850.00-37118.12%
W200925C003900002020-09-14 9:43AM EDT390.000.100.000.850.00-16106.98%
W200925C003950002020-09-10 10:47AM EDT395.001.100.002.150.00-112130.08%
W200925C004000002020-09-09 3:50PM EDT400.000.370.000.350.00-412100.98%
W200925C004050002020-09-09 12:10PM EDT405.000.250.002.150.00-23138.23%
W200925C004100002020-09-03 9:39AM EDT410.001.300.002.150.00-64142.19%
W200925C004150002020-09-01 10:27AM EDT415.001.550.002.150.00--1146.05%
W200925C004200002020-08-31 10:43AM EDT420.001.700.002.150.00-38149.85%
W200925C004300002020-08-24 12:15AM EDT430.004.200.002.750.00--3164.65%
W200925C004350002020-08-17 12:09AM EDT435.005.100.000.300.00--1120.70%
W200925C004500002020-08-24 9:31AM EDT450.002.500.002.000.00-11169.34%
W200925C004550002020-08-28 3:13PM EDT455.001.000.002.150.00-23174.85%
W200925C004600002020-08-24 12:15AM EDT460.001.700.002.000.00---175.98%
W200925C004650002020-08-28 11:36AM EDT465.001.000.002.150.00-13181.49%
W200925C004700002020-08-24 12:15AM EDT470.001.750.002.000.00--3182.47%
W200925C004750002020-08-11 11:58AM EDT475.004.100.000.300.00-10142.97%
W200925C005000002020-09-09 3:50PM EDT500.000.210.002.150.00--12203.22%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200925P001500002020-09-11 2:37PM EDT150.000.250.001.000.00-100101232.81%
W200925P001750002020-09-16 10:39AM EDT175.000.150.002.150.00-1036209.67%
W200925P001800002020-09-03 1:44PM EDT180.001.250.001.850.00--1194.04%
W200925P001850002020-09-17 9:36AM EDT185.000.600.001.900.00-2024185.35%
W200925P001900002020-09-14 10:08AM EDT190.000.400.000.400.00-3540137.11%
W200925P001950002020-09-15 10:13AM EDT195.000.500.002.200.00-520171.53%
W200925P002000002020-09-18 2:52PM EDT200.000.200.000.40-0.20-50.00%625122.27%
W200925P002050002020-09-18 3:27PM EDT205.000.150.000.15-0.56-78.87%935101.56%
W200925P002100002020-09-18 12:06PM EDT210.000.200.000.80-0.55-73.33%1478119.82%
W200925P002150002020-09-18 3:47PM EDT215.000.300.000.60-0.60-66.67%13192107.23%
W200925P002200002020-09-18 3:57PM EDT220.000.240.200.60-1.06-81.54%644104.88%
W200925P002250002020-09-18 3:08PM EDT225.000.390.050.45-1.15-74.68%6811890.43%
W200925P002275002020-09-18 1:11PM EDT227.500.500.002.80-0.90-64.29%311120.85%
W200925P002300002020-09-18 3:57PM EDT230.000.380.350.50-1.47-79.46%17726391.31%
W200925P002350002020-09-18 3:05PM EDT235.000.700.051.10-2.80-80.00%1265588.96%
W200925P002400002020-09-18 3:48PM EDT240.000.700.750.90-2.19-75.78%18921087.94%
W200925P002425002020-09-18 1:43PM EDT242.501.850.001.00-5.05-73.19%81175.78%
W200925P002450002020-09-18 3:58PM EDT245.000.950.801.35-4.05-81.00%3919385.23%
W200925P002475002020-09-18 2:59PM EDT247.501.500.001.85-5.10-77.27%122678.37%
W200925P002500002020-09-18 3:49PM EDT250.001.251.001.70-3.95-75.96%42117281.81%
W200925P002525002020-09-18 3:54PM EDT252.501.300.002.70-6.00-82.19%224377.64%
W200925P002550002020-09-18 3:58PM EDT255.001.700.652.15-4.50-72.58%755574.22%
W200925P002575002020-09-18 3:43PM EDT257.502.000.053.40-5.50-73.33%536974.41%
W200925P002600002020-09-18 3:52PM EDT260.002.252.002.55-6.81-75.17%17538876.56%
W200925P002625002020-09-18 3:32PM EDT262.503.200.903.80-8.00-71.43%506472.75%
W200925P002650002020-09-18 3:59PM EDT265.003.102.754.20-10.88-77.83%1529879.00%
W200925P002675002020-09-18 3:46PM EDT267.503.601.904.10-7.90-68.70%739469.62%
W200925P002700002020-09-18 3:58PM EDT270.003.501.504.80-8.80-71.54%13714365.97%
W200925P002725002020-09-18 2:32PM EDT272.504.504.305.30-14.85-76.74%388374.19%
W200925P002750002020-09-18 3:19PM EDT275.006.553.607.20-12.85-66.24%338573.02%
W200925P002775002020-09-18 3:53PM EDT277.505.653.507.60-16.77-74.80%794068.19%
W200925P002800002020-09-18 3:53PM EDT280.006.506.007.80-11.95-64.77%1457771.36%
W200925P002825002020-09-18 3:58PM EDT282.507.826.508.80-12.18-60.90%139569.78%
W200925P002850002020-09-18 3:54PM EDT285.009.006.5010.00-21.00-70.00%11811466.76%
W200925P002875002020-09-18 3:57PM EDT287.509.909.5011.00-16.36-62.30%361972.10%
W200925P002900002020-09-18 3:59PM EDT290.0010.3610.0012.30-17.90-63.34%616169.89%
W200925P002925002020-09-18 3:13PM EDT292.5014.5011.3014.20-17.90-55.25%132471.52%
W200925P002950002020-09-16 1:37PM EDT295.0016.5012.7015.20-14.40-46.60%21470.11%
W200925P002975002020-09-14 11:24AM EDT297.5035.2413.2017.000.00-11967.80%
W200925P003000002020-09-18 1:38PM EDT300.0026.0014.7018.30-8.00-23.53%1025266.48%
W200925P003025002020-09-04 11:56AM EDT302.5052.4516.5019.900.00-2766.55%
W200925P003050002020-09-18 11:11AM EDT305.0025.9719.1022.10-8.90-25.52%51270.97%
W200925P003075002020-09-18 10:29AM EDT307.5027.9520.9024.20-12.62-31.11%3871.95%
W200925P003100002020-09-15 9:42AM EDT310.0025.8322.5025.80-18.51-41.75%32069.86%
W200925P003125002020-09-18 3:30PM EDT312.5027.7325.0028.00-16.12-36.76%41873.03%
W200925P003150002020-09-15 3:29PM EDT315.0046.0525.6029.700.00-102265.77%
W200925P003175002020-09-14 11:18AM EDT317.5056.1028.4032.000.00-22370.04%
W200925P003200002020-09-18 3:58PM EDT320.0032.0030.3034.00-21.50-40.19%206368.38%
W200925P003225002020-08-28 3:16PM EDT322.5029.0032.0035.600.00-111962.21%
W200925P003250002020-08-31 11:42AM EDT325.0045.0034.5038.200.00-51866.02%
W200925P003275002020-08-28 1:08PM EDT327.5027.7036.8040.400.00-6665.72%
W200925P003300002020-09-10 12:36PM EDT330.0053.7038.9042.600.00-11963.14%
W200925P003325002020-08-27 1:22PM EDT332.5025.3041.3044.700.00-3361.06%
W200925P003350002020-08-31 12:57PM EDT335.0047.1643.0047.100.00-22087.74%
W200925P003375002020-09-10 12:36PM EDT337.5060.4045.5049.400.00-1288.40%
W200925P003400002020-09-11 12:33PM EDT340.0087.1948.0051.800.00-91890.11%
W200925P003450002020-08-26 3:41PM EDT345.0025.7052.5056.400.00-5990.26%
W200925P003500002020-09-10 11:02AM EDT350.0068.4057.5061.600.00-15998.71%
W200925P003550002020-08-26 3:33PM EDT355.0031.0062.5066.300.00-1899.37%
W200925P003600002020-08-25 2:24PM EDT360.0038.9567.5071.300.00--1104.44%
W200925P003700002020-09-02 10:12AM EDT370.0079.5077.0081.100.00-11110.50%
W200925P003750002020-09-03 9:38AM EDT375.0094.5082.0086.200.00--4117.09%
W200925P003800002020-09-09 2:12PM EDT380.00127.3587.0091.200.00--1121.68%
W200925P004000002020-08-27 9:42AM EDT400.0066.40107.50112.500.00-1193.16%
W200925P004350002020-08-17 12:09AM EDT435.00121.60163.50166.500.00---357.46%
W200925P004450002020-08-24 12:00AM EDT445.00123.10152.50157.000.00--1190.72%
W200925P004700002020-08-24 12:00AM EDT470.00147.20177.50182.400.00--1122.66%
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