W - Wayfair Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200131C000650002019-12-18 12:20PM EST65.0020.9841.3042.500.00--0420.80%
W200131C000700002019-12-18 10:45AM EST70.0016.1536.3037.500.00--0370.41%
W200131C000745002019-12-16 11:49AM EST74.5013.9031.2032.400.00--0299.41%
W200131C000800002019-12-27 12:41PM EST80.0013.5023.5024.600.00-10151.37%
W200131C000825002019-12-30 10:41AM EST82.508.8020.1021.000.00--00.00%
W200131C000840002019-12-27 1:51PM EST84.0010.3018.6019.400.00-1000.00%
W200131C000845002019-12-30 12:00PM EST84.5022.4517.7018.700.00--00.00%
W200131C000850002020-01-08 1:36PM EST85.0012.5517.6018.400.00-200.00%
W200131C000855002020-01-06 9:34AM EST85.509.5017.0018.000.00--00.00%
W200131C000860002019-12-17 12:33PM EST86.004.3919.7021.100.00--0206.74%
W200131C000865002020-01-09 9:39AM EST86.509.1015.8016.700.00-600.00%
W200131C000870002020-01-09 9:39AM EST87.008.7015.5016.500.00--00.00%
W200131C000875002020-01-09 9:39AM EST87.508.3015.0016.000.00-100.00%
W200131C000880002020-01-13 10:27AM EST88.0011.0014.5015.600.00-100.00%
W200131C000890002019-12-17 10:03AM EST89.003.7016.7018.000.00--0180.47%
W200131C000895002020-01-15 11:02AM EST89.5017.6513.2014.000.00-100.00%
W200131C000900002020-01-24 3:32PM EST90.0016.5012.6013.300.00-1500.00%
W200131C000910002020-01-13 9:32AM EST91.006.2012.6013.700.00-8095.21%
W200131C000915002020-01-13 12:03AM EST91.506.1011.0012.100.00--00.00%
W200131C000920002020-01-13 11:14AM EST92.008.0010.8011.600.00-400.00%
W200131C000925002020-01-21 1:08PM EST92.5015.4310.2011.300.00-100.00%
W200131C000930002020-01-14 11:13AM EST93.0010.519.8010.500.00-800.00%
W200131C000935002020-01-06 9:54AM EST93.504.909.2011.100.00--074.51%
W200131C000940002020-01-17 3:05PM EST94.0013.008.709.600.00-100.00%
W200131C000945002020-01-13 11:22AM EST94.506.908.309.100.00-1400.00%
W200131C000950002020-01-14 12:09PM EST95.009.907.808.500.00-1100.00%
W200131C000960002020-01-14 3:37PM EST96.0010.707.007.700.00-100.00%
W200131C000970002020-01-23 1:18PM EST97.0010.216.406.800.00-100.00%
W200131C000980002020-01-21 10:52AM EST98.005.465.705.80-3.24-37.24%400.00%
W200131C000990002020-01-27 1:13PM EST99.005.704.905.10-4.60-44.66%1000.00%
W200131C001000002020-01-27 9:37AM EST100.004.504.104.30-3.95-46.75%1100.00%
W200131C001010002020-01-23 1:16PM EST101.006.703.403.500.00-2026.86%
W200131C001020002020-01-27 10:57AM EST102.003.162.953.10-3.14-49.84%13039.31%
W200131C001030002020-01-27 10:51AM EST103.002.652.452.60-1.15-30.26%35043.12%
W200131C001040002020-01-27 3:38PM EST104.002.542.102.20-1.99-43.93%52046.83%
W200131C001050002020-01-27 3:55PM EST105.002.151.551.75-1.21-36.01%44047.41%
W200131C001060002020-01-27 11:36AM EST106.001.171.251.40-1.88-61.64%8048.63%
W200131C001070002020-01-27 1:57PM EST107.001.550.901.05-0.95-38.00%9048.19%
W200131C001080002020-01-27 3:36PM EST108.000.950.650.90-1.00-51.28%1051.51%
W200131C001090002020-01-27 2:56PM EST109.000.700.600.70-0.85-54.84%6050.73%
W200131C001100002020-01-27 3:56PM EST110.000.550.450.55-0.80-59.26%14051.66%
W200131C001110002020-01-27 1:39PM EST111.000.550.300.45-0.55-50.00%7052.15%
W200131C001120002020-01-27 1:48PM EST112.000.360.250.35-0.81-69.23%232053.81%
W200131C001130002020-01-27 11:18AM EST113.000.190.150.25-0.74-79.57%--52.93%
W200131C001140002020-01-27 10:22AM EST114.000.150.150.20-0.35-70.00%5-55.57%
W200131C001150002020-01-27 3:51PM EST115.000.090.050.15-0.46-83.64%23053.32%
W200131C001160002020-01-27 3:47PM EST116.000.100.500.10-0.40-80.00%1-72.07%
W200131C001170002020-01-23 12:13PM EST117.000.310.400.200.00---76.37%
W200131C001190002020-01-27 11:07AM EST119.000.020.200.25-0.64-96.97%--79.49%
W200131C001200002020-01-27 11:07AM EST120.000.010.200.20-0.11-91.67%24081.45%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200131P000700002020-01-16 10:05AM EST70.000.080.000.100.00-10164.06%
W200131P000735002020-01-03 10:04AM EST73.500.370.000.150.00-10153.91%
W200131P000740002019-12-27 11:27AM EST74.000.500.000.150.00-10151.56%
W200131P000745002020-01-16 10:05AM EST74.500.130.000.150.00-10148.83%
W200131P000750002020-01-06 3:12PM EST75.000.250.000.150.00-30146.09%
W200131P000760002020-01-13 3:02PM EST76.000.050.000.200.00-20147.27%
W200131P000770002020-01-09 9:53AM EST77.000.230.000.200.00-10141.80%
W200131P000780002020-01-10 9:37AM EST78.000.230.000.150.00-10130.86%
W200131P000790002020-01-13 2:23PM EST79.000.050.000.200.00--0131.25%
W200131P000795002020-01-21 12:17PM EST79.500.060.050.150.00-10128.91%
W200131P000800002020-01-06 3:12PM EST80.000.500.000.150.00-20120.70%
W200131P000805002020-01-07 3:47PM EST80.500.360.000.100.00-30111.72%
W200131P000810002020-01-02 1:42PM EST81.001.000.000.150.00--0116.02%
W200131P000820002020-01-08 11:32AM EST82.000.450.000.150.00-10110.94%
W200131P000825002020-01-08 1:09PM EST82.500.480.000.150.00--0108.59%
W200131P000830002020-01-10 9:37AM EST83.000.550.000.150.00-10106.25%
W200131P000835002020-01-09 12:03PM EST83.500.530.000.150.00--0103.91%
W200131P000840002020-01-09 12:03PM EST84.000.590.000.150.00-1000101.17%
W200131P000845002020-01-10 9:58AM EST84.500.530.000.150.00-10098.83%
W200131P000850002020-01-21 9:52AM EST85.000.100.000.150.00-13096.48%
W200131P000855002020-01-14 9:39AM EST85.500.220.000.150.00-1094.14%
W200131P000860002020-01-08 10:01AM EST86.000.860.000.150.00-3091.80%
W200131P000865002020-01-21 12:17PM EST86.500.050.000.100.00-1083.98%
W200131P000870002020-01-07 10:08AM EST87.002.000.000.150.00-9087.11%
W200131P000875002020-01-14 11:16AM EST87.500.370.000.150.00-6084.77%
W200131P000880002020-01-17 10:00AM EST88.000.010.000.200.00-1086.33%
W200131P000885002020-01-23 2:55PM EST88.500.050.000.200.00-2083.98%
W200131P000890002020-01-13 2:23PM EST89.000.640.000.100.00-2073.05%
W200131P000895002020-01-03 1:33PM EST89.501.800.000.200.00-4078.91%
W200131P000900002020-01-17 12:16PM EST90.000.200.000.200.00--076.56%
W200131P000905002020-01-15 9:49AM EST90.500.390.000.200.00-3074.22%
W200131P000910002020-01-10 10:25AM EST91.001.400.000.250.00-1074.80%
W200131P000915002020-01-21 11:38AM EST91.500.100.000.250.00-3072.27%
W200131P000920002020-01-27 11:11AM EST92.000.150.050.15+0.05+50.00%15066.99%
W200131P000925002020-01-14 11:18AM EST92.500.850.100.200.00-1069.92%
W200131P000930002020-01-21 11:07AM EST93.000.150.150.250.00-2071.48%
W200131P000935002020-01-23 2:08PM EST93.500.200.200.300.00-1072.46%
W200131P000940002020-01-17 11:20AM EST94.000.250.200.30-0.20-44.44%2069.73%
W200131P000945002020-01-23 11:14AM EST94.500.100.250.350.00-4070.12%
W200131P000950002020-01-27 12:43PM EST95.000.200.300.40+0.05+33.33%56070.12%
W200131P000960002020-01-27 2:52PM EST96.000.300.400.500.00-1069.04%
W200131P000970002020-01-24 3:56PM EST97.000.350.550.70+0.08+29.63%1070.12%
W200131P000980002020-01-27 12:00PM EST98.000.800.700.90+0.30+60.00%3069.63%
W200131P000990002020-01-27 3:01PM EST99.000.721.001.10+0.02+2.86%15070.36%
W200131P001000002020-01-27 3:01PM EST100.000.920.901.05+0.58+170.59%46060.50%
W200131P001010002020-01-27 3:40PM EST101.001.151.601.75+0.40+53.33%13071.19%
W200131P001020002020-01-27 2:43PM EST102.001.372.052.20+0.62+82.67%16073.14%
W200131P001030002020-01-27 3:58PM EST103.001.801.902.05+0.55+44.00%18059.62%
W200131P001040002020-01-27 3:54PM EST104.002.263.003.20+0.76+50.67%23074.90%
W200131P001050002020-01-27 2:43PM EST105.002.683.603.90+1.03+62.42%110077.78%
W200131P001060002020-01-27 3:29PM EST106.003.434.304.50+0.96+38.87%8079.64%
W200131P001070002020-01-27 9:34AM EST107.004.895.305.50+1.88+62.46%1088.77%
W200131P001080002020-01-27 1:18PM EST108.004.705.806.00+1.20+34.29%6-85.25%
W200131P001090002020-01-23 9:36AM EST109.007.206.607.30+1.60+28.57%--94.38%
W200131P001100002020-01-27 10:15AM EST110.007.527.207.70+2.52+50.40%2-89.01%
W200131P001110002020-01-24 9:33AM EST111.005.008.008.800.00-7094.63%
W200131P001120002020-01-23 9:55AM EST112.009.908.709.80+3.80+62.30%1097.07%
W200131P001130002020-01-24 9:33AM EST113.0010.809.7010.70+4.30+66.15%1-101.90%
W200131P001140002020-01-23 2:08PM EST114.008.5010.6011.700.00---106.49%
W200131P001150002020-01-16 9:36AM EST115.0010.3011.9012.900.00--0119.92%
W200131P001160002020-01-22 9:37AM EST116.006.3011.5012.400.00---70.31%
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