W - Wayfair Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200717C00075000 | 2020-06-22 6:49PM EDT | 75.00 | 107.32 | 146.30 | 150.10 | 0.00 | - | 1 | 2 | 456.25% |
| W200717C00085000 | 2020-06-22 6:49PM EDT | 85.00 | 100.20 | 136.30 | 140.20 | 0.00 | - | - | 2 | 413.87% |
| W200717C00090000 | 2020-07-02 12:12PM EDT | 90.00 | 124.85 | 131.30 | 135.60 | +42.14 | +50.95% | 1 | 1 | 411.91% |
| W200717C00100000 | 2020-07-08 1:47PM EDT | 100.00 | 121.45 | 121.30 | 125.20 | +39.65 | +48.47% | 1 | 4 | 350.78% |
| W200717C00105000 | 2020-07-09 3:22PM EDT | 105.00 | 123.10 | 116.30 | 120.10 | +49.16 | +66.49% | 3 | 6 | 327.15% |
| W200717C00110000 | 2020-06-19 11:59AM EDT | 110.00 | 98.60 | 111.50 | 115.40 | 0.00 | - | 7 | 10 | 322.61% |
| W200717C00120000 | 2020-06-26 2:46PM EDT | 120.00 | 83.77 | 101.50 | 105.20 | 0.00 | - | 1 | 1 | 280.27% |
| W200717C00125000 | 2020-07-06 2:19PM EDT | 125.00 | 94.72 | 96.50 | 100.40 | +47.12 | +98.99% | 1 | 2 | 271.97% |
| W200717C00130000 | 2020-06-29 10:07AM EDT | 130.00 | 68.11 | 91.50 | 95.70 | -2.86 | -4.03% | 1 | 2 | 266.36% |
| W200717C00135000 | 2020-07-01 10:09AM EDT | 135.00 | 64.95 | 86.50 | 90.70 | -19.35 | -22.95% | 1 | 58 | 250.83% |
| W200717C00140000 | 2020-07-01 12:16PM EDT | 140.00 | 70.00 | 81.50 | 85.30 | +0.62 | +0.89% | 6 | 9 | 223.54% |
| W200717C00145000 | 2020-06-29 9:38AM EDT | 145.00 | 54.43 | 76.50 | 80.90 | +16.03 | +41.74% | 2 | 51 | 226.71% |
| W200717C00150000 | 2020-07-10 3:01PM EDT | 150.00 | 70.59 | 71.50 | 76.00 | +11.41 | +19.28% | 7 | 112 | 214.84% |
| W200717C00155000 | 2020-07-08 10:28AM EDT | 155.00 | 70.00 | 66.50 | 71.10 | +15.75 | +29.03% | 2 | 99 | 102.34% |
| W200717C00160000 | 2020-07-09 12:19PM EDT | 160.00 | 64.31 | 61.70 | 65.50 | +15.31 | +31.24% | 1 | 59 | 175.20% |
| W200717C00165000 | 2020-07-10 12:54PM EDT | 165.00 | 60.01 | 56.70 | 60.50 | +16.00 | +36.36% | 2 | 42 | 162.35% |
| W200717C00170000 | 2020-07-10 12:54PM EDT | 170.00 | 54.96 | 51.70 | 55.40 | +17.12 | +45.24% | 1 | 145 | 147.49% |
| W200717C00175000 | 2020-07-10 10:54AM EDT | 175.00 | 52.60 | 46.70 | 50.00 | +24.60 | +87.86% | 1 | 303 | 126.03% |
| W200717C00180000 | 2020-07-06 10:30AM EDT | 180.00 | 44.61 | 41.90 | 45.20 | +15.01 | +50.71% | 20 | 126 | 119.04% |
| W200717C00182500 | 2020-06-30 10:27AM EDT | 182.50 | 22.00 | 39.50 | 43.30 | +22.00 | - | - | 1 | 71.09% |
| W200717C00185000 | 2020-07-09 2:47PM EDT | 185.00 | 43.50 | 37.10 | 40.20 | +17.50 | +67.31% | 2 | 138 | 107.42% |
| W200717C00187500 | 2020-07-08 12:49PM EDT | 187.50 | 33.12 | 35.30 | 38.00 | +8.32 | +33.55% | 1 | 11 | 75.10% |
| W200717C00190000 | 2020-07-08 12:49PM EDT | 190.00 | 30.93 | 32.70 | 35.20 | +7.24 | +30.56% | 2 | 184 | 61.82% |
| W200717C00192500 | 2020-07-08 11:19AM EDT | 192.50 | 30.40 | 30.10 | 32.60 | +9.90 | +48.29% | 1 | 3 | 51.17% |
| W200717C00195000 | 2020-07-08 10:30AM EDT | 195.00 | 30.46 | 28.70 | 31.80 | +10.18 | +50.20% | 3 | 235 | 85.35% |
| W200717C00197500 | 2020-07-09 2:47PM EDT | 197.50 | 26.37 | 25.90 | 28.00 | +8.87 | +50.69% | 3 | 37 | 64.45% |
| W200717C00200000 | 2020-07-10 2:43PM EDT | 200.00 | 23.25 | 23.30 | 26.70 | +5.54 | +31.28% | 83 | 799 | 69.78% |
| W200717C00202500 | 2020-07-09 2:29PM EDT | 202.50 | 28.87 | 21.30 | 24.10 | +14.17 | +96.39% | 50 | 45 | 67.29% |
| W200717C00205000 | 2020-07-10 3:28PM EDT | 205.00 | 20.10 | 19.40 | 22.50 | +5.85 | +41.05% | 31 | 2,745 | 71.48% |
| W200717C00207500 | 2020-07-10 3:25PM EDT | 207.50 | 18.30 | 17.60 | 20.00 | +4.50 | +32.61% | 2 | 71 | 69.24% |
| W200717C00210000 | 2020-07-10 3:15PM EDT | 210.00 | 16.80 | 15.30 | 18.10 | +5.59 | +49.87% | 34 | 510 | 66.89% |
| W200717C00212500 | 2020-07-10 2:44PM EDT | 212.50 | 13.77 | 13.70 | 16.30 | +2.47 | +21.86% | 1 | 210 | 67.79% |
| W200717C00215000 | 2020-07-10 3:23PM EDT | 215.00 | 13.14 | 12.60 | 15.50 | +2.44 | +22.80% | 10 | 109 | 74.29% |
| W200717C00217500 | 2020-07-10 3:05PM EDT | 217.50 | 11.00 | 10.70 | 12.90 | +0.80 | +7.84% | 108 | 393 | 68.09% |
| W200717C00220000 | 2020-07-10 3:59PM EDT | 220.00 | 11.00 | 10.10 | 11.70 | +3.09 | +39.06% | 113 | 408 | 72.58% |
| W200717C00222500 | 2020-07-10 3:52PM EDT | 222.50 | 9.10 | 7.60 | 9.90 | +1.20 | +15.19% | 75 | 56 | 65.77% |
| W200717C00225000 | 2020-07-10 3:59PM EDT | 225.00 | 8.34 | 8.20 | 9.50 | +1.54 | +22.65% | 155 | 407 | 76.32% |
| W200717C00227500 | 2020-07-10 3:53PM EDT | 227.50 | 7.10 | 6.30 | 8.40 | +7.10 | +700.00% | 46 | 30 | 73.02% |
| W200717C00230000 | 2020-07-10 3:36PM EDT | 230.00 | 6.34 | 5.20 | 6.80 | +0.64 | +11.23% | 490 | 522 | 70.00% |
| W200717C00232500 | 2020-07-10 3:59PM EDT | 232.50 | 5.30 | 4.90 | 6.30 | +5.30 | +1,100.00% | 24 | 20 | 74.02% |
| W200717C00235000 | 2020-07-10 3:59PM EDT | 235.00 | 4.58 | 4.20 | 6.30 | +4.58 | +1,635.72% | 47 | 47 | 77.93% |
| W200717C00237500 | 2020-07-10 3:33PM EDT | 237.50 | 3.80 | 2.90 | 4.40 | +3.80 | +2,375.00% | 19 | 27 | 69.74% |
| W200717C00240000 | 2020-07-10 3:59PM EDT | 240.00 | 3.40 | 3.40 | 4.30 | -0.80 | -19.05% | 394 | 739 | 77.56% |
| W200717C00242500 | 2020-07-10 1:18PM EDT | 242.50 | 2.68 | 2.25 | 3.10 | +2.68 | +1,257.14% | 72 | - | 71.11% |
| W200717C00245000 | 2020-07-10 3:27PM EDT | 245.00 | 2.35 | 1.90 | 3.10 | +2.35 | +2,611.11% | 584 | 182 | 74.29% |
| W200717C00250000 | 2020-07-10 3:27PM EDT | 250.00 | 1.60 | 1.35 | 2.05 | -1.67 | -51.07% | 163 | 1,602 | 73.71% |
| W200717C00255000 | 2020-07-10 3:49PM EDT | 255.00 | 1.20 | 0.80 | 1.40 | +1.20 | +1,200.00% | 23 | 58 | 72.73% |
| W200717C00260000 | 2020-07-10 3:57PM EDT | 260.00 | 0.92 | 0.75 | 1.10 | -1.28 | -58.18% | 23 | 650 | 76.95% |
| W200717C00265000 | 2020-07-10 3:38PM EDT | 265.00 | 0.75 | 0.30 | 0.85 | +0.75 | +500.00% | 6 | 205 | 75.73% |
| W200717C00270000 | 2020-07-10 3:49PM EDT | 270.00 | 0.55 | 0.40 | 0.80 | -0.85 | -60.71% | 84 | 359 | 82.86% |
| W200717C00275000 | 2020-07-10 3:56PM EDT | 275.00 | 0.35 | 0.00 | 0.55 | +0.35 | +700.00% | 29 | 2 | 77.34% |
| W200717C00280000 | 2020-07-10 3:20PM EDT | 280.00 | 0.38 | 0.20 | 0.60 | -0.67 | -63.81% | 22 | 94 | 88.28% |
| W200717C00285000 | 2020-07-09 11:57AM EDT | 285.00 | 0.50 | 0.05 | 1.20 | +0.50 | - | 1 | 1 | 101.81% |
| W200717C00290000 | 2020-07-10 11:02AM EDT | 290.00 | 0.36 | 0.20 | 0.50 | -0.34 | -48.57% | 1 | 16 | 97.07% |
| W200717C00300000 | 2020-07-09 3:12PM EDT | 300.00 | 0.05 | 0.05 | 0.00 | -0.60 | -92.31% | 11 | 35 | 77.34% |
| W200717C00305000 | 2020-07-09 12:14PM EDT | 305.00 | 0.15 | 0.00 | 0.00 | +0.15 | - | 1 | 61 | 50.00% |
| W200717C00310000 | 2020-07-08 10:11AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | -0.20 | -57.14% | 25 | 55 | 50.00% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200717P00075000 | 2020-07-10 2:42PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 3 | 174 | 50.00% |
| W200717P00080000 | 2020-06-30 3:06PM EDT | 80.00 | 0.01 | 0.00 | 0.45 | -0.09 | -90.00% | 1 | 80 | 325.00% |
| W200717P00085000 | 2020-07-10 1:03PM EDT | 85.00 | 0.05 | 0.00 | 0.40 | -0.35 | -87.50% | 2 | 104 | 302.34% |
| W200717P00090000 | 2020-07-10 3:39PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 69 | 251 | 243.75% |
| W200717P00095000 | 2020-06-30 11:23AM EDT | 95.00 | 0.05 | 0.05 | 0.50 | -0.05 | -50.00% | 10 | 70 | 281.45% |
| W200717P00100000 | 2020-07-10 3:57PM EDT | 100.00 | 0.09 | 0.05 | 0.00 | -0.05 | -35.71% | 188 | 347 | 203.13% |
| W200717P00105000 | 2020-07-10 9:41AM EDT | 105.00 | 0.05 | 0.05 | 0.40 | -0.32 | -86.49% | 1 | 54 | 244.14% |
| W200717P00110000 | 2020-07-10 3:59PM EDT | 110.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 15 | 114 | 218.36% |
| W200717P00115000 | 2020-07-10 11:25AM EDT | 115.00 | 0.06 | 0.05 | 0.55 | -0.18 | -75.00% | 2 | 42 | 226.17% |
| W200717P00120000 | 2020-07-10 2:48PM EDT | 120.00 | 0.11 | 0.10 | 0.15 | -0.14 | -56.00% | 32 | 630 | 189.45% |
| W200717P00125000 | 2020-07-10 3:44PM EDT | 125.00 | 0.08 | 0.10 | 0.10 | -0.27 | -77.14% | 37 | 1,542 | 173.44% |
| W200717P00130000 | 2020-07-10 3:46PM EDT | 130.00 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 22 | 300 | 167.19% |
| W200717P00135000 | 2020-07-10 3:33PM EDT | 135.00 | 0.20 | 0.15 | 0.20 | -0.25 | -55.56% | 17 | 69 | 163.48% |
| W200717P00140000 | 2020-07-10 2:32PM EDT | 140.00 | 0.30 | 0.15 | 0.45 | -0.30 | -50.00% | 2 | 192 | 165.23% |
| W200717P00145000 | 2020-07-10 3:44PM EDT | 145.00 | 0.25 | 0.20 | 0.30 | -0.55 | -68.75% | 28 | 242 | 150.20% |
| W200717P00150000 | 2020-07-10 3:59PM EDT | 150.00 | 0.27 | 0.25 | 0.40 | -0.98 | -78.40% | 306 | 2,108 | 145.51% |
| W200717P00155000 | 2020-07-10 3:58PM EDT | 155.00 | 0.30 | 0.20 | 0.40 | -1.55 | -83.78% | 27 | 294 | 133.30% |
| W200717P00160000 | 2020-07-10 3:58PM EDT | 160.00 | 0.45 | 0.25 | 0.45 | -2.10 | -82.35% | 107 | 836 | 126.37% |
| W200717P00165000 | 2020-07-10 3:41PM EDT | 165.00 | 0.35 | 0.30 | 0.40 | -2.65 | -88.33% | 77 | 462 | 116.41% |
| W200717P00170000 | 2020-07-10 3:59PM EDT | 170.00 | 0.40 | 0.35 | 0.45 | -3.43 | -89.56% | 437 | 492 | 109.08% |
| W200717P00175000 | 2020-07-10 3:59PM EDT | 175.00 | 0.40 | 0.30 | 0.60 | -4.50 | -91.84% | 273 | 357 | 101.47% |
| W200717P00180000 | 2020-07-10 3:53PM EDT | 180.00 | 0.45 | 0.00 | 0.55 | -5.95 | -92.97% | 269 | 493 | 83.89% |
| W200717P00182500 | 2020-07-10 3:09PM EDT | 182.50 | 0.75 | 0.55 | 0.90 | -5.35 | -87.70% | 16 | 22 | 95.90% |
| W200717P00185000 | 2020-07-10 3:56PM EDT | 185.00 | 0.79 | 0.65 | 0.85 | -7.11 | -90.00% | 144 | 331 | 91.41% |
| W200717P00187500 | 2020-07-10 3:59PM EDT | 187.50 | 1.00 | 0.80 | 0.90 | -5.80 | -85.29% | 76 | 39 | 88.82% |
| W200717P00190000 | 2020-07-10 3:59PM EDT | 190.00 | 1.00 | 0.85 | 1.30 | -8.53 | -89.51% | 292 | 560 | 88.67% |
| W200717P00192500 | 2020-07-10 3:58PM EDT | 192.50 | 1.05 | 0.50 | 1.30 | -9.45 | -90.00% | 79 | 27 | 79.49% |
| W200717P00195000 | 2020-07-10 3:43PM EDT | 195.00 | 1.30 | 0.70 | 1.80 | -9.75 | -88.24% | 326 | 440 | 81.10% |
| W200717P00197500 | 2020-07-10 3:47PM EDT | 197.50 | 1.80 | 1.55 | 1.85 | -11.10 | -86.05% | 77 | 109 | 82.96% |
| W200717P00200000 | 2020-07-10 3:59PM EDT | 200.00 | 2.05 | 1.80 | 2.10 | -11.65 | -85.04% | 896 | 672 | 80.69% |
| W200717P00202500 | 2020-07-10 3:46PM EDT | 202.50 | 2.60 | 1.70 | 4.50 | -11.70 | -81.82% | 134 | 176 | 89.06% |
| W200717P00205000 | 2020-07-10 3:50PM EDT | 205.00 | 2.75 | 2.65 | 3.00 | -13.35 | -82.92% | 427 | 2,723 | 79.15% |
| W200717P00207500 | 2020-07-10 3:54PM EDT | 207.50 | 3.30 | 1.55 | 3.80 | -13.60 | -80.47% | 45 | 172 | 70.78% |
| W200717P00210000 | 2020-07-10 3:57PM EDT | 210.00 | 3.80 | 2.30 | 4.00 | -16.10 | -80.90% | 561 | 461 | 69.09% |
| W200717P00212500 | 2020-07-10 3:53PM EDT | 212.50 | 4.80 | 4.20 | 5.90 | -13.90 | -74.33% | 155 | 54 | 80.16% |
| W200717P00215000 | 2020-07-10 3:57PM EDT | 215.00 | 5.38 | 5.00 | 6.40 | -17.22 | -76.19% | 237 | 173 | 77.94% |
| W200717P00217500 | 2020-07-10 3:57PM EDT | 217.50 | 6.30 | 5.00 | 6.50 | -15.60 | -71.23% | 382 | 204 | 69.90% |
| W200717P00220000 | 2020-07-10 3:57PM EDT | 220.00 | 7.30 | 7.10 | 7.50 | -13.10 | -64.22% | 454 | 163 | 73.91% |
| W200717P00222500 | 2020-07-10 3:52PM EDT | 222.50 | 8.65 | 7.50 | 8.80 | -18.85 | -68.55% | 152 | 81 | 71.14% |
| W200717P00225000 | 2020-07-10 3:53PM EDT | 225.00 | 9.91 | 9.50 | 11.50 | -20.59 | -67.51% | 72 | 122 | 79.64% |
| W200717P00227500 | 2020-07-10 11:05AM EDT | 227.50 | 12.10 | 10.70 | 12.80 | +12.10 | +877.78% | 15 | 21 | 78.39% |
| W200717P00230000 | 2020-07-10 3:58PM EDT | 230.00 | 12.70 | 11.10 | 13.80 | -16.20 | -56.06% | 55 | 91 | 71.74% |
| W200717P00232500 | 2020-07-10 9:37AM EDT | 232.50 | 15.73 | 11.90 | 14.70 | +15.73 | +35.60% | 2 | 7 | 65.09% |
| W200717P00235000 | 2020-07-10 1:59PM EDT | 235.00 | 17.00 | 14.90 | 17.90 | +17.00 | +2,833.33% | 203 | 6 | 77.14% |
| W200717P00237500 | 2020-07-10 1:37PM EDT | 237.50 | 18.46 | 16.80 | 18.90 | +18.46 | +568.00% | 2 | 2 | 74.07% |
| W200717P00240000 | 2020-07-10 2:46PM EDT | 240.00 | 22.33 | 19.10 | 21.50 | -9.77 | -30.44% | 13 | 24 | 79.59% |
| W200717P00250000 | 2020-07-07 9:42AM EDT | 250.00 | 31.40 | 26.40 | 28.90 | -14.80 | -32.03% | 1 | 8 | 69.56% |
| W200717P00260000 | 2020-07-10 10:59AM EDT | 260.00 | 34.80 | 35.70 | 39.10 | -27.20 | -43.87% | 1 | 3 | 81.49% |
| W200717P00270000 | 2020-07-02 9:37AM EDT | 270.00 | 53.40 | 44.30 | 48.50 | +53.40 | - | 2 | 2 | 65.82% |
| W200717P00280000 | 2020-07-02 10:02AM EDT | 280.00 | 62.80 | 54.30 | 58.40 | -39.80 | -38.79% | 3 | 4 | 72.46% |
| W200717P00290000 | 2020-06-22 3:54PM EDT | 290.00 | 83.00 | 64.00 | 68.50 | 0.00 | - | - | 9 | 64.06% |
| W200717P00300000 | 2020-07-06 10:25AM EDT | 300.00 | 75.09 | 74.00 | 78.50 | +75.09 | - | 1 | 4 | 71.09% |
| W200717P00310000 | 2020-06-26 11:35AM EDT | 310.00 | 103.20 | 85.00 | 88.50 | 0.00 | - | 7 | 7 | 124.41% |
| W200717P00335000 | 2020-07-08 10:28AM EDT | 335.00 | 110.10 | 109.00 | 113.50 | +110.10 | - | - | 1 | 95.31% |
© 2020 Verizon Media. All rights reserved.