UK markets open in 7 hours 51 minutes

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.53+2.73 (+4.89%)
At close: 04:01PM EST
58.68 +0.15 (+0.26%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W231208C000300002023-11-29 3:06PM EST30.0028.4028.1528.850.00-16341.02%
W231208C000310002023-12-01 10:55AM EST31.0026.5527.2027.95+26.55-10237.50%
W231208C000320002023-11-29 3:03PM EST32.0026.4025.8026.900.00-27321.48%
W231208C000345002023-11-29 2:25PM EST34.5024.7023.7524.35+24.70--3181.25%
W231208C000350002023-11-29 9:55AM EST35.0025.2923.2024.00+25.29--1208.59%
W231208C000355002023-11-29 11:11AM EST35.5023.3022.7523.25+23.30--2246.48%
W231208C000360002023-11-27 9:43AM EST36.0014.0522.2023.050.00-12207.81%
W231208C000365002023-11-30 10:56AM EST36.5020.4021.7022.40+20.40--2164.06%
W231208C000370002023-11-30 9:37AM EST37.0020.7521.2021.900.00-16159.38%
W231208C000375002023-11-30 11:53AM EST37.5018.8520.7521.35+18.85--1156.25%
W231208C000380002023-11-29 3:21PM EST38.0020.3020.0020.80+20.30--14226.56%
W231208C000385002023-11-29 10:08AM EST38.5020.5519.6020.30+20.55--7220.70%
W231208C000395002023-11-29 12:11PM EST39.5019.6018.7019.30+19.60--2209.38%
W231208C000400002023-11-30 10:12AM EST40.0017.6018.2520.000.00-2107245.31%
W231208C000405002023-11-29 2:18PM EST40.5018.8017.5018.30+18.80--4198.44%
W231208C000410002023-12-01 11:12AM EST41.0016.9517.2018.15-0.65-3.69%1107170.70%
W231208C000415002023-12-01 10:21AM EST41.5015.8516.0517.30+15.85-21187.50%
W231208C000420002023-11-27 9:31AM EST42.008.5014.7016.800.00-19182.03%
W231208C000425002023-12-01 10:46AM EST42.5015.1515.6516.55+15.15-10137.50%
W231208C000430002023-11-24 10:40AM EST43.006.6014.7015.950.00-45190.04%
W231208C000435002023-12-01 10:21AM EST43.5013.8514.7015.50+13.85-31128.91%
W231208C000440002023-12-01 9:50AM EST44.0011.9514.2514.85-0.95-7.36%110104.69%
W231208C000445002023-12-01 2:05PM EST44.5013.8013.6514.35+13.80-10162.11%
W231208C000450002023-12-01 12:12PM EST45.0013.0013.2014.40-0.53-3.92%120150.59%
W231208C000455002023-12-01 10:56AM EST45.5012.0512.8013.30+12.05-2092.97%
W231208C000460002023-12-01 12:34PM EST46.0011.7812.1512.95-2.37-16.75%82589.06%
W231208C000465002023-12-01 2:46PM EST46.5012.1811.7012.40+12.18-1685.94%
W231208C000470002023-11-30 9:49AM EST47.0010.1211.3011.850.00-12992.58%
W231208C000475002023-11-29 11:17AM EST47.5010.9510.8011.90+10.95--9130.86%
W231208C000480002023-12-01 3:24PM EST48.0010.7010.2511.00-0.32-2.90%62496.48%
W231208C000485002023-11-28 11:37AM EST48.506.509.7511.20+6.50--2132.03%
W231208C000490002023-12-01 1:20PM EST49.009.369.2510.05-0.29-3.01%112792.19%
W231208C000495002023-11-29 9:46AM EST49.5011.108.859.30+11.10--1373.44%
W231208C000500002023-12-01 3:08PM EST50.008.848.558.90+1.91+27.56%5132892.97%
W231208C000510002023-12-01 10:15AM EST51.006.177.008.15-1.81-22.68%15262.11%
W231208C000520002023-12-01 3:59PM EST52.006.706.656.90+1.80+36.73%621,16179.30%
W231208C000530002023-12-01 3:16PM EST53.006.255.806.00+2.15+52.44%1020478.91%
W231208C000540002023-12-01 3:24PM EST54.005.004.955.15+1.69+51.06%714977.34%
W231208C000550002023-12-01 3:56PM EST55.004.154.154.35+1.30+45.61%9169975.88%
W231208C000560002023-12-01 3:42PM EST56.003.363.453.65+1.12+50.00%1,35257576.37%
W231208C000570002023-12-01 3:59PM EST57.002.852.892.96+0.95+50.00%10517776.81%
W231208C000580002023-12-01 3:55PM EST58.002.262.312.39+0.85+60.28%22113676.27%
W231208C000590002023-12-01 3:58PM EST59.001.841.831.94+0.58+46.03%56978476.95%
W231208C000600002023-12-01 3:59PM EST60.001.501.461.52+0.54+56.25%1,2133,25477.54%
W231208C000610002023-12-01 3:51PM EST61.001.091.151.20+0.36+49.32%17765678.61%
W231208C000620002023-12-01 3:59PM EST62.000.890.880.96+0.89-9163079.69%
W231208C000630002023-12-01 3:54PM EST63.000.620.690.72+0.62-714280.27%
W231208C000640002023-12-01 3:59PM EST64.000.480.510.58+0.48-212181.35%
W231208C000650002023-12-01 3:51PM EST65.000.390.390.44+0.14+56.00%9536982.23%
W231208C000660002023-12-01 3:24PM EST66.000.320.300.36+0.32-61984.18%
W231208C000670002023-12-01 3:08PM EST67.000.250.230.27+0.25-101184.96%
W231208C000680002023-11-30 1:02PM EST68.000.160.180.21+0.16--6986.52%
W231208C000690002023-12-01 2:43PM EST69.000.130.140.17+0.13-266488.28%
W231208C000700002023-12-01 3:59PM EST70.000.120.110.13+0.02+20.00%921,30389.45%
W231208C000710002023-11-30 10:23AM EST71.000.140.070.24+0.14--21799.90%
W231208C000720002023-11-29 3:28PM EST72.000.200.010.12+0.20--13290.23%
W231208C000730002023-12-01 1:24PM EST73.000.070.040.18+0.07-21528104.30%
W231208C000740002023-11-30 12:02PM EST74.000.060.000.57+0.06--1132.03%
W231208C000750002023-11-29 3:59PM EST75.000.100.000.08+0.10--7897.66%
W231208C000760002023-11-28 12:26PM EST76.000.060.000.90+0.06--25158.98%
W231208C000770002023-11-30 12:49PM EST77.000.030.010.07+0.03--64106.25%
W231208C000780002023-12-01 2:47PM EST78.000.010.000.05+0.01-13103.91%
W231208C000790002023-12-01 12:54PM EST79.000.020.000.03+0.02-7263101.56%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W231208P000300002023-11-30 3:01PM EST30.000.020.000.030.00-316218.75%
W231208P000310002023-11-16 10:25AM EST31.000.120.000.050.00-21221.88%
W231208P000320002023-11-29 2:25PM EST32.000.010.000.750.00-13322.66%
W231208P000330002023-11-21 10:27AM EST33.000.100.000.030.00-21190.63%
W231208P000340002023-11-22 9:50AM EST34.000.050.001.050.00-89317.77%
W231208P000350002023-11-27 9:38AM EST35.000.050.000.100.00-234198.44%
W231208P000360002023-11-24 12:28PM EST36.000.070.001.050.00-201210289.84%
W231208P000370002023-11-29 12:09PM EST37.000.010.000.180.00-615196.09%
W231208P000380002023-11-27 11:26AM EST38.000.060.000.030.00-80222146.88%
W231208P000390002023-11-22 11:57AM EST39.000.190.000.060.00-1029150.00%
W231208P000400002023-12-01 10:58AM EST40.000.020.000.03+0.01+100.00%1081131.25%
W231208P000410002023-11-29 1:52PM EST41.000.040.000.050.00-590130.47%
W231208P000420002023-11-30 12:48PM EST42.000.030.010.350.00-336167.58%
W231208P000430002023-11-29 12:22PM EST43.000.040.010.730.00-5131184.38%
W231208P000435002023-11-28 12:03PM EST43.500.100.000.75+0.10--13179.30%
W231208P000440002023-12-01 2:47PM EST44.000.040.010.36-0.02-33.33%37145148.44%
W231208P000450002023-12-01 1:06PM EST45.000.050.010.05-0.06-54.55%15136102.34%
W231208P000460002023-12-01 10:22AM EST46.000.070.010.08-0.06-46.15%1140100.39%
W231208P000470002023-12-01 9:57AM EST47.000.140.010.11-0.01-6.67%94296.88%
W231208P000475002023-12-01 12:12PM EST47.500.090.050.11+0.09-251297.66%
W231208P000480002023-12-01 11:01AM EST48.000.130.010.11-0.06-31.58%106989.06%
W231208P000485002023-12-01 10:35AM EST48.500.140.060.16+0.14-1094.92%
W231208P000490002023-12-01 2:07PM EST49.000.110.070.14-0.21-65.62%618889.84%
W231208P000495002023-11-30 3:47PM EST49.500.330.080.15+0.33--187.11%
W231208P000500002023-12-01 3:59PM EST50.000.140.130.16-0.29-67.44%6652387.11%
W231208P000510002023-12-01 12:01PM EST51.000.250.170.21-0.20-44.44%35883.40%
W231208P000520002023-12-01 3:39PM EST52.000.270.260.30+0.27-5211582.23%
W231208P000530002023-12-01 3:39PM EST53.000.370.360.42-0.63-63.00%1378580.27%
W231208P000540002023-12-01 3:59PM EST54.000.560.500.58+0.56-15711778.42%
W231208P000550002023-12-01 3:59PM EST55.000.770.720.80-0.83-51.88%19911377.83%
W231208P000560002023-12-01 3:59PM EST56.001.101.011.08+1.10-20212477.44%
W231208P000570002023-12-01 3:55PM EST57.001.491.351.43+1.49-11315076.61%
W231208P000580002023-12-01 3:56PM EST58.001.911.791.90+1.91-9621477.20%
W231208P000590002023-12-01 3:57PM EST59.002.412.302.42-1.54-38.99%508977.15%
W231208P000600002023-12-01 3:59PM EST60.003.002.923.05-1.84-38.02%272878.52%
W231208P000610002023-11-30 10:14AM EST61.004.503.603.700.00-103278.81%
W231208P000620002023-11-30 3:41PM EST62.006.304.304.45+6.30--2879.00%
W231208P000630002023-11-29 10:59AM EST63.005.405.105.30+5.40--1781.45%
W231208P000640002023-11-29 10:01AM EST64.005.505.906.30+5.50--385.84%
W231208P000650002023-11-29 2:26PM EST65.006.746.707.150.00-1284.67%
W231208P000670002023-12-01 3:08PM EST67.008.508.609.05+8.50-2093.36%
W231208P000680002023-12-01 10:58AM EST68.0010.659.559.85+10.65-1089.84%
W231208P000690002023-11-29 10:49AM EST69.0011.1010.5010.90+11.10--296.29%
W231208P000700002023-12-01 3:11PM EST70.0011.2011.4011.80-8.90-44.28%1291.02%
W231208P000710002023-12-01 1:14PM EST71.0012.9012.2512.90+12.90-28192.77%
W231208P000730002023-12-01 10:58AM EST73.0015.5514.3514.90+15.55-21110.94%
W231208P000750002023-11-30 10:59AM EST75.0017.9016.3016.95+17.90--8121.48%
W231208P000760002023-12-01 9:52AM EST76.0020.3517.0017.85+20.35-32152.73%
W231208P000770002023-12-01 9:46AM EST77.0021.2518.2518.85+21.25-10117.58%
W231208P000780002023-11-28 1:15PM EST78.0023.5019.1520.05+23.50--2132.42%
W231208P000790002023-12-01 3:11PM EST79.0020.2520.2520.85+20.25-16126.56%