W - Wayfair Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W191122C00075000 | 2019-11-18 12:08PM EST | 75.00 | 12.00 | 8.30 | 9.40 | 0.00 | - | 3 | 20 | 108.89% |
| W191122C00077000 | 2019-11-18 12:10AM EST | 77.00 | 6.40 | 6.30 | 7.50 | 0.00 | - | - | 15 | 96.09% |
| W191122C00078000 | 2019-11-18 12:10AM EST | 78.00 | 5.30 | 5.40 | 6.50 | 0.00 | - | - | 1 | 86.33% |
| W191122C00078500 | 2019-11-18 12:10AM EST | 78.50 | 5.30 | 5.10 | 6.00 | 0.00 | - | - | 14 | 53.13% |
| W191122C00079000 | 2019-11-18 12:10AM EST | 79.00 | 4.74 | 4.70 | 5.60 | 0.00 | - | - | 15 | 56.74% |
| W191122C00080000 | 2019-11-19 1:15PM EST | 80.00 | 5.00 | 4.10 | 4.50 | -1.70 | -25.37% | 3 | 115 | 56.54% |
| W191122C00081000 | 2019-11-18 12:10AM EST | 81.00 | 3.42 | 3.40 | 3.70 | 0.00 | - | - | 18 | 57.91% |
| W191122C00081500 | 2019-11-18 11:31AM EST | 81.50 | 5.55 | 3.00 | 3.30 | 0.00 | - | 1 | 54 | 56.35% |
| W191122C00082000 | 2019-11-18 12:10AM EST | 82.00 | 2.80 | 2.65 | 2.95 | 0.00 | - | - | 33 | 56.06% |
| W191122C00082500 | 2019-11-19 11:39AM EST | 82.50 | 2.75 | 2.35 | 2.55 | -1.70 | -38.20% | 16 | 48 | 55.08% |
| W191122C00083000 | 2019-11-19 3:57PM EST | 83.00 | 1.95 | 2.05 | 2.25 | -2.86 | -59.46% | 13 | 21 | 55.08% |
| W191122C00083500 | 2019-11-19 3:56PM EST | 83.50 | 1.67 | 1.75 | 1.95 | -2.28 | -57.72% | 40 | 10 | 54.25% |
| W191122C00084000 | 2019-11-19 2:33PM EST | 84.00 | 1.70 | 1.50 | 1.70 | -1.90 | -52.78% | 21 | 47 | 54.35% |
| W191122C00085000 | 2019-11-19 3:20PM EST | 85.00 | 1.10 | 1.05 | 1.20 | -1.80 | -62.07% | 92 | 296 | 52.93% |
| W191122C00086000 | 2019-11-19 3:31PM EST | 86.00 | 0.67 | 0.70 | 0.90 | -1.58 | -70.22% | 9 | 114 | 53.42% |
| W191122C00086500 | 2019-11-19 3:57PM EST | 86.50 | 0.60 | 0.55 | 0.70 | -1.64 | -73.21% | 43 | 30 | 51.95% |
| W191122C00087000 | 2019-11-19 2:11PM EST | 87.00 | 0.64 | 0.45 | 0.60 | -1.14 | -64.04% | 37 | 141 | 52.64% |
| W191122C00087500 | 2019-11-19 2:04PM EST | 87.50 | 0.70 | 0.35 | 0.50 | -0.98 | -58.33% | 9 | 60 | 52.64% |
| W191122C00088000 | 2019-11-19 3:31PM EST | 88.00 | 0.29 | 0.25 | 0.40 | -1.18 | -80.27% | 43 | 86 | 51.76% |
| W191122C00088500 | 2019-11-19 12:08PM EST | 88.50 | 0.30 | 0.20 | 0.30 | -0.90 | -75.00% | 68 | 96 | 51.27% |
| W191122C00089000 | 2019-11-19 3:13PM EST | 89.00 | 0.20 | 0.15 | 0.25 | -0.90 | -81.82% | 19 | 61 | 51.56% |
| W191122C00090000 | 2019-11-19 2:58PM EST | 90.00 | 0.12 | 0.10 | 0.15 | -0.68 | -85.00% | 63 | 332 | 52.15% |
| W191122C00091000 | 2019-11-19 1:39PM EST | 91.00 | 0.16 | 0.05 | 0.15 | -0.44 | -73.33% | 57 | 104 | 55.66% |
| W191122C00092000 | 2019-11-18 1:55PM EST | 92.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 58.20% |
| W191122C00093000 | 2019-11-18 2:38PM EST | 93.00 | 0.30 | 0.10 | 0.90 | 0.00 | - | 1 | 12 | 99.32% |
| W191122C00093500 | 2019-11-18 1:54PM EST | 93.50 | 0.19 | 0.05 | 0.05 | 0.00 | - | 5 | 62 | 61.72% |
| W191122C00094000 | 2019-11-18 10:39AM EST | 94.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 21 | 36 | 81.45% |
| W191122C00095000 | 2019-11-19 12:08PM EST | 95.00 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 1 | 219 | 74.02% |
| W191122C00096000 | 2019-11-18 11:23AM EST | 96.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 32 | 74.22% |
| W191122C00096500 | 2019-11-04 11:39AM EST | 96.50 | 0.80 | 0.00 | 1.75 | 0.00 | - | - | 4 | 145.31% |
| W191122C00097000 | 2019-11-15 1:10PM EST | 97.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 141.80% |
| W191122C00098000 | 2019-11-15 2:34PM EST | 98.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 12 | 22 | 97.27% |
| W191122C00098500 | 2019-11-04 11:39AM EST | 98.50 | 0.60 | 0.00 | 0.15 | 0.00 | - | - | 1 | 91.41% |
| W191122C00099000 | 2019-11-04 1:49PM EST | 99.00 | 0.82 | 0.00 | 1.55 | 0.00 | - | 3 | 40 | 156.45% |
| W191122C00099500 | 2019-11-04 1:51PM EST | 99.50 | 0.83 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 96.09% |
| W191122C00100000 | 2019-11-18 12:43PM EST | 100.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 80 | 122.85% |
| W191122C00101000 | 2019-11-07 10:14AM EST | 101.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 2 | 3 | 169.14% |
| W191122C00102000 | 2019-11-05 2:39PM EST | 102.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 133.40% |
| W191122C00103000 | 2019-11-01 1:22PM EST | 103.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 10 | 2 | 174.61% |
| W191122C00104000 | 2019-10-31 1:05PM EST | 104.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 149.02% |
| W191122C00105000 | 2019-11-18 9:32AM EST | 105.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 17 | 32 | 196.29% |
| W191122C00106000 | 2019-10-30 2:41PM EST | 106.00 | 8.00 | 0.00 | 0.50 | 0.00 | - | 76 | 100 | 153.32% |
| W191122C00107000 | 2019-11-04 1:49PM EST | 107.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 158.20% |
| W191122C00108000 | 2019-11-01 10:44AM EST | 108.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 57 | 60 | 162.89% |
| W191122C00109000 | 2019-10-30 2:16PM EST | 109.00 | 6.20 | 0.00 | 0.50 | 0.00 | - | 8 | 11 | 167.58% |
| W191122C00110000 | 2019-10-31 12:18PM EST | 110.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 67 | 168.75% |
| W191122C00113000 | 2019-11-14 3:02PM EST | 113.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 144.53% |
| W191122C00115000 | 2019-10-31 10:47AM EST | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 30 | 42 | 209.57% |
| W191122C00116000 | 2019-10-13 11:01PM EST | 116.00 | 5.80 | 0.00 | 0.95 | 0.00 | - | 3 | 0 | 224.61% |
| W191122C00117000 | 2019-10-30 9:51AM EST | 117.00 | 5.60 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 202.34% |
| W191122C00118000 | 2019-10-30 9:54AM EST | 118.00 | 5.20 | 0.00 | 0.50 | 0.00 | - | 5 | 9 | 206.25% |
| W191122C00119000 | 2019-10-30 9:50AM EST | 119.00 | 4.90 | 0.00 | 0.50 | 0.00 | - | 5 | 9 | 210.55% |
| W191122C00120000 | 2019-10-30 10:29AM EST | 120.00 | 3.46 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 214.45% |
| W191122C00124000 | 2019-10-25 9:51AM EST | 124.00 | 7.30 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 229.88% |
| W191122C00125000 | 2019-10-31 8:40AM EST | 125.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 233.59% |
| W191122C00126000 | 2019-10-25 10:56AM EST | 126.00 | 7.70 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 291.60% |
| W191122C00130000 | 2019-11-11 1:39PM EST | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 251.95% |
| W191122C00135000 | 2019-10-31 9:19AM EST | 135.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 198.44% |
| W191122C00140000 | 2019-10-30 9:22AM EST | 140.00 | 1.12 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 228.91% |
| W191122C00145000 | 2019-10-31 1:14PM EST | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 300.78% |
| W191122C00150000 | 2019-10-29 9:37AM EST | 150.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 7 | 254.69% |
| W191122C00170000 | 2019-11-18 12:10AM EST | 170.00 | 0.05 | - | 0.50 | 0.00 | - | - | 1 | 412.11% |
Putsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W191122P00065000 | 2019-11-11 9:30AM EST | 65.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 131.25% |
| W191122P00070000 | 2019-11-15 1:06PM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 102 | 88.28% |
| W191122P00072000 | 2019-11-19 10:04AM EST | 72.00 | 0.05 | - | 0.10 | -0.10 | -66.67% | 1 | 51 | 94.92% |
| W191122P00072500 | 2019-11-18 12:10AM EST | 72.50 | 0.20 | - | 0.15 | 0.00 | - | - | 1 | 98.63% |
| W191122P00073000 | 2019-11-18 9:32AM EST | 73.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 54 | 83.20% |
| W191122P00073500 | 2019-11-18 12:10AM EST | 73.50 | 0.20 | - | 0.15 | 0.00 | - | - | 6 | 91.02% |
| W191122P00074000 | 2019-11-18 9:53AM EST | 74.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 48 | 76.17% |
| W191122P00075000 | 2019-11-19 1:56PM EST | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 232 | 69.53% |
| W191122P00076000 | 2019-11-19 10:58AM EST | 76.00 | 0.14 | 0.00 | 0.15 | +0.09 | +180.00% | 6 | 19 | 62.50% |
| W191122P00077000 | 2019-11-19 3:44PM EST | 77.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 55 | 74 | 59.18% |
| W191122P00077500 | 2019-11-19 11:52AM EST | 77.50 | 0.17 | 0.10 | 0.20 | +0.09 | +112.50% | 20 | 26 | 60.94% |
| W191122P00078000 | 2019-11-19 11:16AM EST | 78.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 27 | 45 | 61.33% |
| W191122P00078500 | 2019-11-19 12:18PM EST | 78.50 | 0.25 | 0.15 | 0.30 | -0.85 | -77.27% | 60 | 27 | 59.18% |
| W191122P00079000 | 2019-11-19 12:24PM EST | 79.00 | 0.28 | 0.20 | 0.35 | +0.13 | +86.67% | 164 | 60 | 58.40% |
| W191122P00080000 | 2019-11-19 3:54PM EST | 80.00 | 0.45 | 0.35 | 0.50 | +0.21 | +87.50% | 395 | 382 | 57.81% |
| W191122P00081000 | 2019-11-19 12:04PM EST | 81.00 | 0.73 | 0.55 | 0.70 | +0.39 | +114.71% | 9 | 46 | 56.84% |
| W191122P00081500 | 2019-11-19 12:48PM EST | 81.50 | 0.75 | 0.65 | 0.80 | +0.33 | +78.57% | 128 | 70 | 55.37% |
| W191122P00082000 | 2019-11-19 3:46PM EST | 82.00 | 0.90 | 0.80 | 0.95 | +0.40 | +80.00% | 75 | 148 | 55.18% |
| W191122P00082500 | 2019-11-19 12:18PM EST | 82.50 | 1.10 | 0.95 | 1.15 | +0.50 | +83.33% | 133 | 92 | 55.08% |
| W191122P00083000 | 2019-11-19 3:04PM EST | 83.00 | 1.42 | 1.15 | 1.35 | +0.67 | +89.33% | 154 | 84 | 55.08% |
| W191122P00083500 | 2019-11-19 3:58PM EST | 83.50 | 1.55 | 1.35 | 1.55 | +0.65 | +72.22% | 145 | 20 | 54.25% |
| W191122P00084000 | 2019-11-19 3:28PM EST | 84.00 | 1.89 | 1.60 | 1.80 | +0.99 | +110.00% | 359 | 67 | 54.35% |
| W191122P00085000 | 2019-11-19 11:45AM EST | 85.00 | 2.15 | 2.10 | 2.35 | +0.85 | +65.38% | 1,157 | 1,001 | 52.93% |
| W191122P00086000 | 2019-11-19 2:03PM EST | 86.00 | 2.45 | 2.75 | 2.95 | +0.75 | +44.12% | 694 | 430 | 51.56% |
| W191122P00086500 | 2019-11-19 10:23AM EST | 86.50 | 2.30 | 3.10 | 3.40 | +0.30 | +15.00% | 43 | 49 | 52.93% |
| W191122P00087000 | 2019-11-19 10:52AM EST | 87.00 | 3.70 | 3.50 | 3.70 | +1.50 | +68.18% | 132 | 387 | 51.56% |
| W191122P00087500 | 2019-11-18 10:45AM EST | 87.50 | 2.85 | 3.70 | 4.50 | 0.00 | - | 1 | 8 | 56.06% |
| W191122P00088000 | 2019-11-19 10:50AM EST | 88.00 | 4.20 | 4.30 | 4.70 | +1.25 | +42.37% | 22 | 31 | 55.66% |
| W191122P00089000 | 2019-11-18 2:08PM EST | 89.00 | 3.40 | 5.00 | 5.80 | 0.00 | - | 4 | 13 | 58.11% |
| W191122P00090000 | 2019-11-15 3:13PM EST | 90.00 | 7.39 | 5.80 | 7.00 | 0.00 | - | 13 | 51 | 65.43% |
| W191122P00093500 | 2019-11-04 1:09PM EST | 93.50 | 8.10 | 9.10 | 10.40 | 0.00 | - | 4 | 11 | 75.78% |
| W191122P00094000 | 2019-11-05 9:37AM EST | 94.00 | 10.20 | 9.60 | 10.90 | 0.00 | - | 8 | 2 | 78.71% |
| W191122P00095000 | 2019-11-15 3:12PM EST | 95.00 | 12.30 | 10.60 | 12.00 | 0.00 | - | 3 | 100 | 89.84% |
| W191122P00096000 | 2019-11-04 9:43AM EST | 96.00 | 11.30 | 11.60 | 13.10 | 0.00 | - | 7 | 20 | 100.39% |
| W191122P00096500 | 2019-10-16 8:54AM EST | 96.50 | 3.90 | 12.10 | 14.20 | 0.00 | - | 11 | 0 | 126.17% |
| W191122P00097000 | 2019-11-19 10:58AM EST | 97.00 | 13.40 | 12.40 | 14.30 | +6.10 | +83.56% | 2 | 27 | 106.25% |
| W191122P00097500 | 2019-11-11 12:50PM EST | 97.50 | 15.10 | 12.80 | 15.30 | 0.00 | - | 2 | 8 | 125.59% |
| W191122P00098000 | 2019-10-31 12:17PM EST | 98.00 | 16.06 | 13.30 | 15.40 | 0.00 | - | 1 | 19 | 111.91% |
| W191122P00098500 | 2019-10-29 11:50AM EST | 98.50 | 8.20 | 14.00 | 15.50 | 0.00 | - | 8 | 19 | 103.13% |
| W191122P00099000 | 2019-11-15 10:48AM EST | 99.00 | 18.80 | 14.40 | 16.20 | 0.00 | - | 8 | 12 | 111.91% |
| W191122P00099500 | 2019-10-29 11:50AM EST | 99.50 | 8.60 | 14.90 | 16.50 | 0.00 | - | 28 | 23 | 100.78% |
| W191122P00100000 | 2019-11-15 12:59PM EST | 100.00 | 17.80 | 15.40 | 17.00 | 0.00 | - | 4 | 84 | 103.13% |
| W191122P00101000 | 2019-11-14 10:43AM EST | 101.00 | 17.94 | 16.40 | 18.20 | 0.00 | - | 28 | 42 | 122.46% |
| W191122P00102000 | 2019-11-01 2:39PM EST | 102.00 | 18.20 | 17.40 | 19.10 | 0.00 | - | 10 | 19 | 120.70% |
| W191122P00103000 | 2019-10-30 2:44PM EST | 103.00 | 10.20 | 18.30 | 20.10 | 0.00 | - | 1 | 12 | 117.19% |
| W191122P00104000 | 2019-10-30 2:48PM EST | 104.00 | 10.80 | 19.40 | 21.20 | 0.00 | - | 3 | 6 | 137.31% |
| W191122P00105000 | 2019-10-25 11:58AM EST | 105.00 | 4.50 | 20.30 | 22.20 | 0.00 | - | 12 | 4 | 134.77% |
| W191122P00106000 | 2019-10-31 10:01AM EST | 106.00 | 18.10 | 21.40 | 23.10 | 0.00 | - | 9 | 9 | 139.45% |
| W191122P00107000 | 2019-10-23 12:18PM EST | 107.00 | 7.00 | 22.40 | 24.20 | 0.00 | - | 2 | 4 | 151.56% |
| W191122P00108000 | 2019-10-23 12:21PM EST | 108.00 | 7.30 | 23.40 | 25.30 | 0.00 | - | 5 | 1 | 162.89% |
| W191122P00109000 | 2019-10-30 2:51PM EST | 109.00 | 13.80 | 24.40 | 26.30 | 0.00 | - | 5 | 5 | 167.58% |
| W191122P00110000 | 2019-10-29 8:33AM EST | 110.00 | 11.20 | 25.40 | 27.20 | 0.00 | - | - | 0 | 165.23% |
| W191122P00112000 | 2019-10-28 8:40AM EST | 112.00 | 9.37 | 27.40 | 29.10 | 0.00 | - | 10 | 0 | 165.63% |
| W191122P00113000 | 2019-10-29 12:21PM EST | 113.00 | 17.60 | 28.30 | 30.10 | 0.00 | - | 1 | 0 | 158.98% |
| W191122P00114000 | 2019-10-31 10:34AM EST | 114.00 | 30.00 | 29.40 | 31.20 | 0.00 | - | 1 | 0 | 182.42% |
| W191122P00115000 | 2019-10-18 10:55AM EST | 115.00 | 12.50 | 27.00 | 29.80 | 0.00 | - | 7 | 0 | 0.00% |
| W191122P00116000 | 2019-10-29 8:50AM EST | 116.00 | 19.10 | 31.30 | 33.20 | 0.00 | - | - | 0 | 181.64% |
| W191122P00117000 | 2019-10-29 11:51AM EST | 117.00 | 20.20 | 32.30 | 34.30 | 0.00 | - | 2 | 0 | 194.53% |
| W191122P00118000 | 2019-10-29 11:52AM EST | 118.00 | 20.90 | 33.40 | 35.20 | 0.00 | - | - | 0 | 198.44% |
| W191122P00119000 | 2019-10-29 8:33AM EST | 119.00 | 17.00 | 34.40 | 36.20 | 0.00 | - | - | 0 | 202.34% |
| W191122P00120000 | 2019-10-29 12:59PM EST | 120.00 | 23.40 | 35.10 | 37.30 | 0.00 | - | 5 | 0 | 185.16% |
| W191122P00121000 | 2019-10-29 11:52AM EST | 121.00 | 23.30 | 36.30 | 38.20 | 0.00 | - | 2 | 0 | 200.78% |
| W191122P00122000 | 2019-10-29 11:52AM EST | 122.00 | 24.10 | 37.30 | 39.20 | 0.00 | - | - | 0 | 204.30% |
| W191122P00123000 | 2019-10-29 12:59PM EST | 123.00 | 25.90 | 38.40 | 40.20 | 0.00 | - | - | 0 | 217.77% |
| W191122P00125000 | 2019-10-29 8:33AM EST | 125.00 | 21.50 | 40.30 | 42.20 | 0.00 | - | - | 0 | 215.23% |
| W191122P00126000 | 2019-10-29 8:33AM EST | 126.00 | 22.30 | 41.30 | 43.30 | 0.00 | - | 4 | 0 | 228.91% |
| W191122P00130000 | 2019-10-29 8:33AM EST | 130.00 | 25.60 | 45.30 | 47.30 | 0.00 | - | 4 | 0 | 242.97% |
| W191122P00135000 | 2019-10-30 5:12PM EST | 135.00 | 25.00 | 50.20 | 52.20 | 0.00 | - | - | 0 | 235.16% |