UK markets close in 1 hour 40 minutes

Wayfair Inc. (W)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.06+5.54 (+8.34%)
As of 09:50AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W230203C000200002023-01-31 1:33PM EST20.0039.4050.1551.050.00-110.00%
W230203C000280002023-01-25 11:39AM EST28.0026.0042.1543.050.00--00.00%
W230203C000300002023-02-01 3:07PM EST30.0035.6840.1041.050.00-220.00%
W230203C000310002022-12-28 10:05AM EST31.004.4932.3033.150.00--50.00%
W230203C000320002023-01-27 10:21AM EST32.0027.6338.0539.050.00-110.00%
W230203C000330002023-01-30 1:23PM EST33.0026.2037.1038.100.00-2180.00%
W230203C000340002023-01-03 9:42AM EST34.004.000.000.000.00-220.00%
W230203C000345002023-01-24 10:44AM EST34.5023.4735.6536.550.00--00.00%
W230203C000350002023-02-01 3:06PM EST35.0031.1535.0536.050.00-860.00%
W230203C000360002023-02-01 3:48PM EST36.0030.7533.9534.800.00-3150.00%
W230203C000365002023-01-30 12:28PM EST36.5022.9033.7034.600.00-460.00%
W230203C000370002023-01-31 2:25PM EST37.0023.0533.2034.000.00-270.00%
W230203C000375002023-01-27 12:06PM EST37.5022.5332.6533.650.00-110.00%
W230203C000380002023-01-31 11:34AM EST38.0022.0031.9032.800.00-4100.00%
W230203C000385002023-01-23 12:33PM EST38.5019.5031.8533.000.00--100.00%
W230203C000390002023-02-01 3:26PM EST39.0027.3931.1032.150.00-1290.00%
W230203C000400002023-02-01 2:59PM EST40.0024.5029.8529.850.00-51380.00%
W230203C000405002023-01-30 12:20PM EST40.5018.8429.3530.250.00-3130.00%
W230203C000410002023-01-27 2:30PM EST41.0023.3529.1530.150.00-151370.00%
W230203C000415002023-01-30 11:14AM EST41.5017.7228.6529.650.00-1160.00%
W230203C000420002023-01-30 3:00PM EST42.0016.9528.2029.200.00-531090.00%
W230203C000425002023-01-27 11:59AM EST42.5017.5727.6528.650.00-190.00%
W230203C000430002023-01-30 1:26PM EST43.0016.2027.2528.050.00-11950.00%
W230203C000435002023-01-26 1:33PM EST43.5012.2226.6527.600.00-150.00%
W230203C000440002023-02-01 3:37PM EST44.0022.8326.0527.050.00-41720.00%
W230203C000445002023-02-01 3:36PM EST44.5022.1424.4526.400.00-1230.00%
W230203C000450002023-02-01 2:40PM EST45.0018.4924.8025.900.00-53640.00%
W230203C000455002023-02-01 9:48AM EST45.5014.9724.3025.350.00-2110.00%
W230203C000460002023-01-30 10:47AM EST46.0012.1123.8024.850.00-7900.00%
W230203C000465002023-01-30 2:11PM EST46.5012.1722.4524.350.00-39760.00%
W230203C000470002023-02-01 3:37PM EST47.0019.8323.0524.150.00-1620.00%
W230203C000475002023-02-01 3:33PM EST47.5019.2122.4523.600.00-1120.00%
W230203C000480002023-02-02 9:34AM EST48.0022.5320.9021.95+6.29+38.73%2310.00%
W230203C000485002023-02-01 2:09PM EST48.5014.1321.2522.300.00-2760.00%
W230203C000490002023-01-31 11:34AM EST49.0011.2021.0522.100.00-1950.00%
W230203C000495002023-01-31 10:40AM EST49.5011.1020.6021.600.00-13990.00%
W230203C000500002023-02-02 9:34AM EST50.0020.5519.7520.85+3.90+23.42%25450.00%
W230203C000510002023-02-01 2:30PM EST51.0011.8319.1020.150.00-43050.00%
W230203C000520002023-01-31 9:55AM EST52.008.4518.0019.150.00-204560.00%
W230203C000530002023-02-01 3:29PM EST53.0013.5616.7517.900.00-12300.00%
W230203C000540002023-02-01 3:30PM EST54.0012.8015.7516.900.00-7630.00%
W230203C000550002023-02-01 3:33PM EST55.0011.8014.8015.850.00-175290.00%
W230203C000560002023-02-01 3:28PM EST56.0010.7513.3014.100.00-282570.00%
W230203C000570002023-02-02 9:33AM EST57.0013.6013.4514.45+3.72+37.65%6980.00%
W230203C000580002023-02-02 9:30AM EST58.0011.2812.0012.40+2.24+24.78%82180.00%
W230203C000590002023-02-02 9:30AM EST59.008.4011.4512.70+0.45+5.66%23180.00%
W230203C000600002023-02-02 9:33AM EST60.009.0010.0011.25+2.06+29.68%96950.00%
W230203C000610002023-02-02 9:30AM EST61.008.829.5010.70+2.45+38.46%132980.00%
W230203C000620002023-02-02 9:30AM EST62.008.007.359.30+2.61+48.42%151990.00%
W230203C000630002023-02-02 9:30AM EST63.007.856.958.75+3.00+61.86%109390.00%
W230203C000640002023-02-02 9:33AM EST64.005.955.156.80+2.05+52.56%22990.00%
W230203C000650002023-02-02 9:32AM EST65.005.654.705.65+2.33+70.18%957250.00%
W230203C000660002023-02-01 3:58PM EST66.002.884.305.750.00-1671780.00%
W230203C000670002023-02-01 3:57PM EST67.002.303.304.950.00-1261000.00%
W230203C000680002023-02-02 9:33AM EST68.003.202.814.05+1.27+65.80%571470.00%
W230203C000690002023-02-02 9:34AM EST69.003.452.263.40+1.84+114.29%1229365.33%
W230203C000700002023-02-02 9:33AM EST70.002.252.313.05+1.07+90.68%2497767.87%
W230203C000710002023-02-02 9:35AM EST71.002.352.042.49+1.26+115.60%246379.79%
W230203C000720002023-02-02 9:35AM EST72.001.931.802.08+1.03+114.44%925689.94%
W230203C000730002023-02-02 9:35AM EST73.001.501.401.83+0.84+127.27%43895.90%
W230203C000740002023-02-01 3:58PM EST74.000.540.631.500.00-426687.21%
W230203C000750002023-02-01 3:36PM EST75.000.480.531.070.00-24055488.67%
W230203C000760002023-02-01 3:19PM EST76.000.350.210.950.00-22989.26%
W230203C000770002023-02-01 3:03PM EST77.000.200.110.840.00-65994.34%
W230203C000780002023-02-01 3:03PM EST78.000.200.060.750.00-123100.20%
W230203C000790002023-02-01 3:17PM EST79.000.200.140.740.00-102106113.67%
W230203C000800002023-02-02 9:32AM EST80.000.160.160.73+0.01+6.67%5461124.22%
W230203C000810002023-02-01 3:25PM EST81.000.150.100.750.00-2221132.42%
W230203C000820002023-01-30 10:30AM EST82.000.250.080.750.00-131141.02%
W230203C000830002023-02-01 3:25PM EST83.000.100.070.400.00-2734130.08%
W230203C000840002023-02-01 3:35PM EST84.000.080.050.740.00-5111157.03%
W230203C000850002023-02-01 3:59PM EST85.000.070.040.690.00-106197162.50%
W230203C000890002023-02-02 9:34AM EST89.000.070.030.07+0.04+133.33%22,430135.16%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W230203P000200002023-01-27 3:31PM EST20.000.030.000.000.00-8012550.00%
W230203P000230002023-01-24 2:17PM EST23.000.010.000.000.00-31050.00%
W230203P000240002023-02-01 3:37PM EST24.000.010.000.010.00-1112487.50%
W230203P000250002023-01-26 3:19PM EST25.000.010.000.010.00-1166475.00%
W230203P000260002023-01-25 10:26AM EST26.000.030.000.000.00-110550.00%
W230203P000270002023-02-01 3:37PM EST27.000.010.000.010.00-116437.50%
W230203P000280002023-01-23 11:51AM EST28.000.050.000.000.00-12150.00%
W230203P000290002023-01-30 2:23PM EST29.000.020.000.000.00-10021450.00%
W230203P000300002023-02-01 2:29PM EST30.000.010.000.000.00-8018650.00%
W230203P000310002023-01-23 1:25PM EST31.000.040.000.030.00-10075418.75%
W230203P000315002023-01-25 10:22AM EST31.500.050.000.020.00--61393.75%
W230203P000320002023-01-27 10:10AM EST32.000.010.000.000.00-515250.00%
W230203P000325002023-01-27 10:19AM EST32.500.010.000.030.00-367396.88%
W230203P000330002023-01-27 12:53PM EST33.000.010.000.040.00-827403.13%
W230203P000335002023-01-27 3:12PM EST33.500.010.000.030.00-35384.38%
W230203P000340002023-02-01 12:44PM EST34.000.010.000.030.00-1140375.00%
W230203P000345002023-01-30 10:02AM EST34.500.010.000.040.00-2527381.25%
W230203P000350002023-02-01 3:41PM EST35.000.030.000.020.00-34184350.00%
W230203P000355002023-01-27 10:57AM EST35.500.030.000.030.00-154356.25%
W230203P000360002023-01-23 2:53PM EST36.000.100.000.030.00-1931350.00%
W230203P000365002023-01-30 10:58AM EST36.500.030.000.040.00-2253353.13%
W230203P000370002023-01-30 12:51PM EST37.000.020.000.040.00-57371346.88%
W230203P000375002023-02-01 2:13PM EST37.500.020.000.030.00-123460331.25%
W230203P000380002023-02-01 3:06PM EST38.000.010.000.460.00-93149468.75%
W230203P000385002023-01-31 12:45PM EST38.500.010.000.500.00-60248467.19%
W230203P000390002023-02-01 11:02AM EST39.000.030.000.440.00-36246448.44%
W230203P000395002023-02-01 2:39PM EST39.500.010.000.720.00-630482.81%
W230203P000400002023-02-01 11:05AM EST40.000.030.000.010.00-22392268.75%
W230203P000405002023-02-01 2:39PM EST40.500.030.000.010.00-247148262.50%
W230203P000410002023-02-01 10:26AM EST41.000.030.000.040.00-5126296.88%
W230203P000415002023-02-01 3:53PM EST41.500.030.000.010.00-621648250.00%
W230203P000420002023-02-01 2:39PM EST42.000.030.000.270.00-25167368.75%
W230203P000425002023-02-01 3:33PM EST42.500.020.000.000.00-75050.00%
W230203P000430002023-02-01 3:27PM EST43.000.030.010.030.00-141151275.00%
W230203P000435002023-02-01 10:23AM EST43.500.050.000.080.00-9103292.19%
W230203P000440002023-02-01 3:39PM EST44.000.030.000.000.00-9017250.00%
W230203P000445002023-02-01 3:39PM EST44.500.030.020.030.00-12116265.63%
W230203P000450002023-02-01 3:51PM EST45.000.050.000.040.00-53834253.13%
W230203P000455002023-02-01 3:40PM EST45.500.030.000.030.00-215321237.50%
W230203P000460002023-02-01 3:41PM EST46.000.040.000.170.00-110506292.19%
W230203P000465002023-02-01 3:12PM EST46.500.050.010.030.00-8429237.50%
W230203P000470002023-02-01 3:26PM EST47.000.050.010.060.00-7247246.88%
W230203P000475002023-01-31 11:52AM EST47.500.160.010.030.00-252225.00%
W230203P000480002023-02-01 2:58PM EST48.000.090.020.040.00-53432231.25%
W230203P000485002023-02-02 9:30AM EST48.500.050.020.05-0.10-66.67%299231.25%
W230203P000490002023-02-01 3:17PM EST49.000.080.000.060.00-54190221.88%
W230203P000495002023-02-02 9:30AM EST49.500.050.010.04-0.02-28.57%2527210.94%
W230203P000500002023-02-01 3:52PM EST50.000.070.030.050.00-2,3252,471218.75%
W230203P000510002023-02-01 3:42PM EST51.000.090.030.090.00-108213220.31%
W230203P000520002023-02-01 3:39PM EST52.000.100.050.090.00-82701214.06%
W230203P000530002023-02-02 9:32AM EST53.000.040.030.22-0.11-73.33%10393223.44%
W230203P000540002023-02-01 3:57PM EST54.000.110.030.440.00-2471,285238.28%
W230203P000550002023-02-01 3:55PM EST55.000.160.060.100.00-9371,372185.16%
W230203P000560002023-02-01 3:51PM EST56.000.190.050.620.00-79365230.86%
W230203P000570002023-02-01 3:49PM EST57.000.210.050.190.00-117276176.17%
W230203P000580002023-02-01 3:58PM EST58.000.260.000.000.00-17936450.00%
W230203P000590002023-02-02 9:30AM EST59.000.420.080.70+0.05+13.51%58235199.61%
W230203P000600002023-02-01 3:59PM EST60.000.460.110.390.00-307876167.19%
W230203P000610002023-02-01 3:58PM EST61.000.560.100.650.00-69106171.68%
W230203P000620002023-02-02 9:31AM EST62.000.560.170.72-0.24-30.00%43406166.60%
W230203P000630002023-02-02 9:33AM EST63.000.370.330.77-0.68-64.76%5234163.67%
W230203P000640002023-02-01 3:49PM EST64.001.390.290.890.00-182183153.42%
W230203P000650002023-02-02 9:30AM EST65.000.750.510.72-1.05-58.33%4175141.41%
W230203P000660002023-02-01 3:59PM EST66.002.250.611.040.00-155131142.48%
W230203P000670002023-02-02 9:31AM EST67.001.350.821.05-1.40-50.91%5076134.38%
W230203P000690002023-02-01 3:16PM EST69.004.401.523.150.00-29175.98%
W230203P000700002023-02-02 9:33AM EST70.002.402.032.70-2.28-48.72%2026157.03%
W230203P000720002023-01-27 10:19AM EST72.0012.903.004.050.00-11167.09%
W230203P000730002023-02-02 9:33AM EST73.003.953.655.10-10.15-71.99%22181.45%
W230203P000750002023-01-31 2:11PM EST75.0015.475.056.950.00-4041201.47%
W230203P000770002023-01-24 11:09AM EST77.0018.356.358.750.00--1212.31%
W230203P000780002023-01-27 3:53PM EST78.0015.107.109.300.00-285209.47%