W - Wayfair Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200131C00065000 | 2019-12-18 12:20PM EST | 65.00 | 20.98 | 41.30 | 42.50 | 0.00 | - | - | 0 | 420.80% |
| W200131C00070000 | 2019-12-18 10:45AM EST | 70.00 | 16.15 | 36.30 | 37.50 | 0.00 | - | - | 0 | 370.41% |
| W200131C00074500 | 2019-12-16 11:49AM EST | 74.50 | 13.90 | 31.20 | 32.40 | 0.00 | - | - | 0 | 299.41% |
| W200131C00080000 | 2019-12-27 12:41PM EST | 80.00 | 13.50 | 23.50 | 24.60 | 0.00 | - | 1 | 0 | 151.37% |
| W200131C00082500 | 2019-12-30 10:41AM EST | 82.50 | 8.80 | 20.10 | 21.00 | 0.00 | - | - | 0 | 0.00% |
| W200131C00084000 | 2019-12-27 1:51PM EST | 84.00 | 10.30 | 18.60 | 19.40 | 0.00 | - | 10 | 0 | 0.00% |
| W200131C00084500 | 2019-12-30 12:00PM EST | 84.50 | 22.45 | 17.70 | 18.70 | 0.00 | - | - | 0 | 0.00% |
| W200131C00085000 | 2020-01-08 1:36PM EST | 85.00 | 12.55 | 17.60 | 18.40 | 0.00 | - | 2 | 0 | 0.00% |
| W200131C00085500 | 2020-01-06 9:34AM EST | 85.50 | 9.50 | 17.00 | 18.00 | 0.00 | - | - | 0 | 0.00% |
| W200131C00086000 | 2019-12-17 12:33PM EST | 86.00 | 4.39 | 19.70 | 21.10 | 0.00 | - | - | 0 | 206.74% |
| W200131C00086500 | 2020-01-09 9:39AM EST | 86.50 | 9.10 | 15.80 | 16.70 | 0.00 | - | 6 | 0 | 0.00% |
| W200131C00087000 | 2020-01-09 9:39AM EST | 87.00 | 8.70 | 15.50 | 16.50 | 0.00 | - | - | 0 | 0.00% |
| W200131C00087500 | 2020-01-09 9:39AM EST | 87.50 | 8.30 | 15.00 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| W200131C00088000 | 2020-01-13 10:27AM EST | 88.00 | 11.00 | 14.50 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| W200131C00089000 | 2019-12-17 10:03AM EST | 89.00 | 3.70 | 16.70 | 18.00 | 0.00 | - | - | 0 | 180.47% |
| W200131C00089500 | 2020-01-15 11:02AM EST | 89.50 | 17.65 | 13.20 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| W200131C00090000 | 2020-01-24 3:32PM EST | 90.00 | 16.50 | 12.60 | 13.30 | 0.00 | - | 15 | 0 | 0.00% |
| W200131C00091000 | 2020-01-13 9:32AM EST | 91.00 | 6.20 | 12.60 | 13.70 | 0.00 | - | 8 | 0 | 95.21% |
| W200131C00091500 | 2020-01-13 12:03AM EST | 91.50 | 6.10 | 11.00 | 12.10 | 0.00 | - | - | 0 | 0.00% |
| W200131C00092000 | 2020-01-13 11:14AM EST | 92.00 | 8.00 | 10.80 | 11.60 | 0.00 | - | 4 | 0 | 0.00% |
| W200131C00092500 | 2020-01-21 1:08PM EST | 92.50 | 15.43 | 10.20 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| W200131C00093000 | 2020-01-14 11:13AM EST | 93.00 | 10.51 | 9.80 | 10.50 | 0.00 | - | 8 | 0 | 0.00% |
| W200131C00093500 | 2020-01-06 9:54AM EST | 93.50 | 4.90 | 9.20 | 11.10 | 0.00 | - | - | 0 | 74.51% |
| W200131C00094000 | 2020-01-17 3:05PM EST | 94.00 | 13.00 | 8.70 | 9.60 | 0.00 | - | 1 | 0 | 0.00% |
| W200131C00094500 | 2020-01-13 11:22AM EST | 94.50 | 6.90 | 8.30 | 9.10 | 0.00 | - | 14 | 0 | 0.00% |
| W200131C00095000 | 2020-01-14 12:09PM EST | 95.00 | 9.90 | 7.80 | 8.50 | 0.00 | - | 11 | 0 | 0.00% |
| W200131C00096000 | 2020-01-14 3:37PM EST | 96.00 | 10.70 | 7.00 | 7.70 | 0.00 | - | 1 | 0 | 0.00% |
| W200131C00097000 | 2020-01-23 1:18PM EST | 97.00 | 10.21 | 6.40 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
| W200131C00098000 | 2020-01-21 10:52AM EST | 98.00 | 5.46 | 5.70 | 5.80 | -3.24 | -37.24% | 4 | 0 | 0.00% |
| W200131C00099000 | 2020-01-27 1:13PM EST | 99.00 | 5.70 | 4.90 | 5.10 | -4.60 | -44.66% | 10 | 0 | 0.00% |
| W200131C00100000 | 2020-01-27 9:37AM EST | 100.00 | 4.50 | 4.10 | 4.30 | -3.95 | -46.75% | 11 | 0 | 0.00% |
| W200131C00101000 | 2020-01-23 1:16PM EST | 101.00 | 6.70 | 3.40 | 3.50 | 0.00 | - | 2 | 0 | 26.86% |
| W200131C00102000 | 2020-01-27 10:57AM EST | 102.00 | 3.16 | 2.95 | 3.10 | -3.14 | -49.84% | 13 | 0 | 39.31% |
| W200131C00103000 | 2020-01-27 10:51AM EST | 103.00 | 2.65 | 2.45 | 2.60 | -1.15 | -30.26% | 35 | 0 | 43.12% |
| W200131C00104000 | 2020-01-27 3:38PM EST | 104.00 | 2.54 | 2.10 | 2.20 | -1.99 | -43.93% | 52 | 0 | 46.83% |
| W200131C00105000 | 2020-01-27 3:55PM EST | 105.00 | 2.15 | 1.55 | 1.75 | -1.21 | -36.01% | 44 | 0 | 47.41% |
| W200131C00106000 | 2020-01-27 11:36AM EST | 106.00 | 1.17 | 1.25 | 1.40 | -1.88 | -61.64% | 8 | 0 | 48.63% |
| W200131C00107000 | 2020-01-27 1:57PM EST | 107.00 | 1.55 | 0.90 | 1.05 | -0.95 | -38.00% | 9 | 0 | 48.19% |
| W200131C00108000 | 2020-01-27 3:36PM EST | 108.00 | 0.95 | 0.65 | 0.90 | -1.00 | -51.28% | 1 | 0 | 51.51% |
| W200131C00109000 | 2020-01-27 2:56PM EST | 109.00 | 0.70 | 0.60 | 0.70 | -0.85 | -54.84% | 6 | 0 | 50.73% |
| W200131C00110000 | 2020-01-27 3:56PM EST | 110.00 | 0.55 | 0.45 | 0.55 | -0.80 | -59.26% | 14 | 0 | 51.66% |
| W200131C00111000 | 2020-01-27 1:39PM EST | 111.00 | 0.55 | 0.30 | 0.45 | -0.55 | -50.00% | 7 | 0 | 52.15% |
| W200131C00112000 | 2020-01-27 1:48PM EST | 112.00 | 0.36 | 0.25 | 0.35 | -0.81 | -69.23% | 232 | 0 | 53.81% |
| W200131C00113000 | 2020-01-27 11:18AM EST | 113.00 | 0.19 | 0.15 | 0.25 | -0.74 | -79.57% | - | - | 52.93% |
| W200131C00114000 | 2020-01-27 10:22AM EST | 114.00 | 0.15 | 0.15 | 0.20 | -0.35 | -70.00% | 5 | - | 55.57% |
| W200131C00115000 | 2020-01-27 3:51PM EST | 115.00 | 0.09 | 0.05 | 0.15 | -0.46 | -83.64% | 23 | 0 | 53.32% |
| W200131C00116000 | 2020-01-27 3:47PM EST | 116.00 | 0.10 | 0.50 | 0.10 | -0.40 | -80.00% | 1 | - | 72.07% |
| W200131C00117000 | 2020-01-23 12:13PM EST | 117.00 | 0.31 | 0.40 | 0.20 | 0.00 | - | - | - | 76.37% |
| W200131C00119000 | 2020-01-27 11:07AM EST | 119.00 | 0.02 | 0.20 | 0.25 | -0.64 | -96.97% | - | - | 79.49% |
| W200131C00120000 | 2020-01-27 11:07AM EST | 120.00 | 0.01 | 0.20 | 0.20 | -0.11 | -91.67% | 24 | 0 | 81.45% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200131P00070000 | 2020-01-16 10:05AM EST | 70.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 164.06% |
| W200131P00073500 | 2020-01-03 10:04AM EST | 73.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 153.91% |
| W200131P00074000 | 2019-12-27 11:27AM EST | 74.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 151.56% |
| W200131P00074500 | 2020-01-16 10:05AM EST | 74.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 148.83% |
| W200131P00075000 | 2020-01-06 3:12PM EST | 75.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 146.09% |
| W200131P00076000 | 2020-01-13 3:02PM EST | 76.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 147.27% |
| W200131P00077000 | 2020-01-09 9:53AM EST | 77.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 141.80% |
| W200131P00078000 | 2020-01-10 9:37AM EST | 78.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 130.86% |
| W200131P00079000 | 2020-01-13 2:23PM EST | 79.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 0 | 131.25% |
| W200131P00079500 | 2020-01-21 12:17PM EST | 79.50 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 128.91% |
| W200131P00080000 | 2020-01-06 3:12PM EST | 80.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 120.70% |
| W200131P00080500 | 2020-01-07 3:47PM EST | 80.50 | 0.36 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 111.72% |
| W200131P00081000 | 2020-01-02 1:42PM EST | 81.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | - | 0 | 116.02% |
| W200131P00082000 | 2020-01-08 11:32AM EST | 82.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 110.94% |
| W200131P00082500 | 2020-01-08 1:09PM EST | 82.50 | 0.48 | 0.00 | 0.15 | 0.00 | - | - | 0 | 108.59% |
| W200131P00083000 | 2020-01-10 9:37AM EST | 83.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 106.25% |
| W200131P00083500 | 2020-01-09 12:03PM EST | 83.50 | 0.53 | 0.00 | 0.15 | 0.00 | - | - | 0 | 103.91% |
| W200131P00084000 | 2020-01-09 12:03PM EST | 84.00 | 0.59 | 0.00 | 0.15 | 0.00 | - | 100 | 0 | 101.17% |
| W200131P00084500 | 2020-01-10 9:58AM EST | 84.50 | 0.53 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 98.83% |
| W200131P00085000 | 2020-01-21 9:52AM EST | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 0 | 96.48% |
| W200131P00085500 | 2020-01-14 9:39AM EST | 85.50 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 94.14% |
| W200131P00086000 | 2020-01-08 10:01AM EST | 86.00 | 0.86 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 91.80% |
| W200131P00086500 | 2020-01-21 12:17PM EST | 86.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 83.98% |
| W200131P00087000 | 2020-01-07 10:08AM EST | 87.00 | 2.00 | 0.00 | 0.15 | 0.00 | - | 9 | 0 | 87.11% |
| W200131P00087500 | 2020-01-14 11:16AM EST | 87.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | 6 | 0 | 84.77% |
| W200131P00088000 | 2020-01-17 10:00AM EST | 88.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 86.33% |
| W200131P00088500 | 2020-01-23 2:55PM EST | 88.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 83.98% |
| W200131P00089000 | 2020-01-13 2:23PM EST | 89.00 | 0.64 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 73.05% |
| W200131P00089500 | 2020-01-03 1:33PM EST | 89.50 | 1.80 | 0.00 | 0.20 | 0.00 | - | 4 | 0 | 78.91% |
| W200131P00090000 | 2020-01-17 12:16PM EST | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 0 | 76.56% |
| W200131P00090500 | 2020-01-15 9:49AM EST | 90.50 | 0.39 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 74.22% |
| W200131P00091000 | 2020-01-10 10:25AM EST | 91.00 | 1.40 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 74.80% |
| W200131P00091500 | 2020-01-21 11:38AM EST | 91.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 0 | 72.27% |
| W200131P00092000 | 2020-01-27 11:11AM EST | 92.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 15 | 0 | 66.99% |
| W200131P00092500 | 2020-01-14 11:18AM EST | 92.50 | 0.85 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 69.92% |
| W200131P00093000 | 2020-01-21 11:07AM EST | 93.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 0 | 71.48% |
| W200131P00093500 | 2020-01-23 2:08PM EST | 93.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 72.46% |
| W200131P00094000 | 2020-01-17 11:20AM EST | 94.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 2 | 0 | 69.73% |
| W200131P00094500 | 2020-01-23 11:14AM EST | 94.50 | 0.10 | 0.25 | 0.35 | 0.00 | - | 4 | 0 | 70.12% |
| W200131P00095000 | 2020-01-27 12:43PM EST | 95.00 | 0.20 | 0.30 | 0.40 | +0.05 | +33.33% | 56 | 0 | 70.12% |
| W200131P00096000 | 2020-01-27 2:52PM EST | 96.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 69.04% |
| W200131P00097000 | 2020-01-24 3:56PM EST | 97.00 | 0.35 | 0.55 | 0.70 | +0.08 | +29.63% | 1 | 0 | 70.12% |
| W200131P00098000 | 2020-01-27 12:00PM EST | 98.00 | 0.80 | 0.70 | 0.90 | +0.30 | +60.00% | 3 | 0 | 69.63% |
| W200131P00099000 | 2020-01-27 3:01PM EST | 99.00 | 0.72 | 1.00 | 1.10 | +0.02 | +2.86% | 15 | 0 | 70.36% |
| W200131P00100000 | 2020-01-27 3:01PM EST | 100.00 | 0.92 | 0.90 | 1.05 | +0.58 | +170.59% | 46 | 0 | 60.50% |
| W200131P00101000 | 2020-01-27 3:40PM EST | 101.00 | 1.15 | 1.60 | 1.75 | +0.40 | +53.33% | 13 | 0 | 71.19% |
| W200131P00102000 | 2020-01-27 2:43PM EST | 102.00 | 1.37 | 2.05 | 2.20 | +0.62 | +82.67% | 16 | 0 | 73.14% |
| W200131P00103000 | 2020-01-27 3:58PM EST | 103.00 | 1.80 | 1.90 | 2.05 | +0.55 | +44.00% | 18 | 0 | 59.62% |
| W200131P00104000 | 2020-01-27 3:54PM EST | 104.00 | 2.26 | 3.00 | 3.20 | +0.76 | +50.67% | 23 | 0 | 74.90% |
| W200131P00105000 | 2020-01-27 2:43PM EST | 105.00 | 2.68 | 3.60 | 3.90 | +1.03 | +62.42% | 110 | 0 | 77.78% |
| W200131P00106000 | 2020-01-27 3:29PM EST | 106.00 | 3.43 | 4.30 | 4.50 | +0.96 | +38.87% | 8 | 0 | 79.64% |
| W200131P00107000 | 2020-01-27 9:34AM EST | 107.00 | 4.89 | 5.30 | 5.50 | +1.88 | +62.46% | 1 | 0 | 88.77% |
| W200131P00108000 | 2020-01-27 1:18PM EST | 108.00 | 4.70 | 5.80 | 6.00 | +1.20 | +34.29% | 6 | - | 85.25% |
| W200131P00109000 | 2020-01-23 9:36AM EST | 109.00 | 7.20 | 6.60 | 7.30 | +1.60 | +28.57% | - | - | 94.38% |
| W200131P00110000 | 2020-01-27 10:15AM EST | 110.00 | 7.52 | 7.20 | 7.70 | +2.52 | +50.40% | 2 | - | 89.01% |
| W200131P00111000 | 2020-01-24 9:33AM EST | 111.00 | 5.00 | 8.00 | 8.80 | 0.00 | - | 7 | 0 | 94.63% |
| W200131P00112000 | 2020-01-23 9:55AM EST | 112.00 | 9.90 | 8.70 | 9.80 | +3.80 | +62.30% | 1 | 0 | 97.07% |
| W200131P00113000 | 2020-01-24 9:33AM EST | 113.00 | 10.80 | 9.70 | 10.70 | +4.30 | +66.15% | 1 | - | 101.90% |
| W200131P00114000 | 2020-01-23 2:08PM EST | 114.00 | 8.50 | 10.60 | 11.70 | 0.00 | - | - | - | 106.49% |
| W200131P00115000 | 2020-01-16 9:36AM EST | 115.00 | 10.30 | 11.90 | 12.90 | 0.00 | - | - | 0 | 119.92% |
| W200131P00116000 | 2020-01-22 9:37AM EST | 116.00 | 6.30 | 11.50 | 12.40 | 0.00 | - | - | - | 70.31% |