UK markets open in 7 hours 51 minutes
NIKKEI 225
33,431.51 -55.39 (-0.17%) HANG SENG
16,830.30 -212.60 (-1.25%) CRUDE OIL
74.81 +0.74 (+1.00%) GOLD FUTURES
2,136.50 +46.80 (+2.24%) DOW
36,245.50 +294.60 (+0.82%) Bitcoin GBP
31,508.94 +460.18 (+1.48%)
Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W231208C00030000 | 2023-11-29 3:06PM EST | 30.00 | 28.40 | 28.15 | 28.85 | 0.00 | - | 1 | 6 | 341.02% |
| W231208C00031000 | 2023-12-01 10:55AM EST | 31.00 | 26.55 | 27.20 | 27.95 | +26.55 | - | 1 | 0 | 237.50% |
| W231208C00032000 | 2023-11-29 3:03PM EST | 32.00 | 26.40 | 25.80 | 26.90 | 0.00 | - | 2 | 7 | 321.48% |
| W231208C00034500 | 2023-11-29 2:25PM EST | 34.50 | 24.70 | 23.75 | 24.35 | +24.70 | - | - | 3 | 181.25% |
| W231208C00035000 | 2023-11-29 9:55AM EST | 35.00 | 25.29 | 23.20 | 24.00 | +25.29 | - | - | 1 | 208.59% |
| W231208C00035500 | 2023-11-29 11:11AM EST | 35.50 | 23.30 | 22.75 | 23.25 | +23.30 | - | - | 2 | 246.48% |
| W231208C00036000 | 2023-11-27 9:43AM EST | 36.00 | 14.05 | 22.20 | 23.05 | 0.00 | - | 1 | 2 | 207.81% |
| W231208C00036500 | 2023-11-30 10:56AM EST | 36.50 | 20.40 | 21.70 | 22.40 | +20.40 | - | - | 2 | 164.06% |
| W231208C00037000 | 2023-11-30 9:37AM EST | 37.00 | 20.75 | 21.20 | 21.90 | 0.00 | - | 1 | 6 | 159.38% |
| W231208C00037500 | 2023-11-30 11:53AM EST | 37.50 | 18.85 | 20.75 | 21.35 | +18.85 | - | - | 1 | 156.25% |
| W231208C00038000 | 2023-11-29 3:21PM EST | 38.00 | 20.30 | 20.00 | 20.80 | +20.30 | - | - | 14 | 226.56% |
| W231208C00038500 | 2023-11-29 10:08AM EST | 38.50 | 20.55 | 19.60 | 20.30 | +20.55 | - | - | 7 | 220.70% |
| W231208C00039500 | 2023-11-29 12:11PM EST | 39.50 | 19.60 | 18.70 | 19.30 | +19.60 | - | - | 2 | 209.38% |
| W231208C00040000 | 2023-11-30 10:12AM EST | 40.00 | 17.60 | 18.25 | 20.00 | 0.00 | - | 2 | 107 | 245.31% |
| W231208C00040500 | 2023-11-29 2:18PM EST | 40.50 | 18.80 | 17.50 | 18.30 | +18.80 | - | - | 4 | 198.44% |
| W231208C00041000 | 2023-12-01 11:12AM EST | 41.00 | 16.95 | 17.20 | 18.15 | -0.65 | -3.69% | 1 | 107 | 170.70% |
| W231208C00041500 | 2023-12-01 10:21AM EST | 41.50 | 15.85 | 16.05 | 17.30 | +15.85 | - | 2 | 1 | 187.50% |
| W231208C00042000 | 2023-11-27 9:31AM EST | 42.00 | 8.50 | 14.70 | 16.80 | 0.00 | - | 1 | 9 | 182.03% |
| W231208C00042500 | 2023-12-01 10:46AM EST | 42.50 | 15.15 | 15.65 | 16.55 | +15.15 | - | 1 | 0 | 137.50% |
| W231208C00043000 | 2023-11-24 10:40AM EST | 43.00 | 6.60 | 14.70 | 15.95 | 0.00 | - | 4 | 5 | 190.04% |
| W231208C00043500 | 2023-12-01 10:21AM EST | 43.50 | 13.85 | 14.70 | 15.50 | +13.85 | - | 3 | 1 | 128.91% |
| W231208C00044000 | 2023-12-01 9:50AM EST | 44.00 | 11.95 | 14.25 | 14.85 | -0.95 | -7.36% | 1 | 10 | 104.69% |
| W231208C00044500 | 2023-12-01 2:05PM EST | 44.50 | 13.80 | 13.65 | 14.35 | +13.80 | - | 1 | 0 | 162.11% |
| W231208C00045000 | 2023-12-01 12:12PM EST | 45.00 | 13.00 | 13.20 | 14.40 | -0.53 | -3.92% | 1 | 20 | 150.59% |
| W231208C00045500 | 2023-12-01 10:56AM EST | 45.50 | 12.05 | 12.80 | 13.30 | +12.05 | - | 2 | 0 | 92.97% |
| W231208C00046000 | 2023-12-01 12:34PM EST | 46.00 | 11.78 | 12.15 | 12.95 | -2.37 | -16.75% | 8 | 25 | 89.06% |
| W231208C00046500 | 2023-12-01 2:46PM EST | 46.50 | 12.18 | 11.70 | 12.40 | +12.18 | - | 1 | 6 | 85.94% |
| W231208C00047000 | 2023-11-30 9:49AM EST | 47.00 | 10.12 | 11.30 | 11.85 | 0.00 | - | 1 | 29 | 92.58% |
| W231208C00047500 | 2023-11-29 11:17AM EST | 47.50 | 10.95 | 10.80 | 11.90 | +10.95 | - | - | 9 | 130.86% |
| W231208C00048000 | 2023-12-01 3:24PM EST | 48.00 | 10.70 | 10.25 | 11.00 | -0.32 | -2.90% | 6 | 24 | 96.48% |
| W231208C00048500 | 2023-11-28 11:37AM EST | 48.50 | 6.50 | 9.75 | 11.20 | +6.50 | - | - | 2 | 132.03% |
| W231208C00049000 | 2023-12-01 1:20PM EST | 49.00 | 9.36 | 9.25 | 10.05 | -0.29 | -3.01% | 1 | 127 | 92.19% |
| W231208C00049500 | 2023-11-29 9:46AM EST | 49.50 | 11.10 | 8.85 | 9.30 | +11.10 | - | - | 13 | 73.44% |
| W231208C00050000 | 2023-12-01 3:08PM EST | 50.00 | 8.84 | 8.55 | 8.90 | +1.91 | +27.56% | 51 | 328 | 92.97% |
| W231208C00051000 | 2023-12-01 10:15AM EST | 51.00 | 6.17 | 7.00 | 8.15 | -1.81 | -22.68% | 1 | 52 | 62.11% |
| W231208C00052000 | 2023-12-01 3:59PM EST | 52.00 | 6.70 | 6.65 | 6.90 | +1.80 | +36.73% | 62 | 1,161 | 79.30% |
| W231208C00053000 | 2023-12-01 3:16PM EST | 53.00 | 6.25 | 5.80 | 6.00 | +2.15 | +52.44% | 10 | 204 | 78.91% |
| W231208C00054000 | 2023-12-01 3:24PM EST | 54.00 | 5.00 | 4.95 | 5.15 | +1.69 | +51.06% | 7 | 149 | 77.34% |
| W231208C00055000 | 2023-12-01 3:56PM EST | 55.00 | 4.15 | 4.15 | 4.35 | +1.30 | +45.61% | 91 | 699 | 75.88% |
| W231208C00056000 | 2023-12-01 3:42PM EST | 56.00 | 3.36 | 3.45 | 3.65 | +1.12 | +50.00% | 1,352 | 575 | 76.37% |
| W231208C00057000 | 2023-12-01 3:59PM EST | 57.00 | 2.85 | 2.89 | 2.96 | +0.95 | +50.00% | 105 | 177 | 76.81% |
| W231208C00058000 | 2023-12-01 3:55PM EST | 58.00 | 2.26 | 2.31 | 2.39 | +0.85 | +60.28% | 221 | 136 | 76.27% |
| W231208C00059000 | 2023-12-01 3:58PM EST | 59.00 | 1.84 | 1.83 | 1.94 | +0.58 | +46.03% | 569 | 784 | 76.95% |
| W231208C00060000 | 2023-12-01 3:59PM EST | 60.00 | 1.50 | 1.46 | 1.52 | +0.54 | +56.25% | 1,213 | 3,254 | 77.54% |
| W231208C00061000 | 2023-12-01 3:51PM EST | 61.00 | 1.09 | 1.15 | 1.20 | +0.36 | +49.32% | 177 | 656 | 78.61% |
| W231208C00062000 | 2023-12-01 3:59PM EST | 62.00 | 0.89 | 0.88 | 0.96 | +0.89 | - | 91 | 630 | 79.69% |
| W231208C00063000 | 2023-12-01 3:54PM EST | 63.00 | 0.62 | 0.69 | 0.72 | +0.62 | - | 71 | 42 | 80.27% |
| W231208C00064000 | 2023-12-01 3:59PM EST | 64.00 | 0.48 | 0.51 | 0.58 | +0.48 | - | 21 | 21 | 81.35% |
| W231208C00065000 | 2023-12-01 3:51PM EST | 65.00 | 0.39 | 0.39 | 0.44 | +0.14 | +56.00% | 95 | 369 | 82.23% |
| W231208C00066000 | 2023-12-01 3:24PM EST | 66.00 | 0.32 | 0.30 | 0.36 | +0.32 | - | 6 | 19 | 84.18% |
| W231208C00067000 | 2023-12-01 3:08PM EST | 67.00 | 0.25 | 0.23 | 0.27 | +0.25 | - | 10 | 11 | 84.96% |
| W231208C00068000 | 2023-11-30 1:02PM EST | 68.00 | 0.16 | 0.18 | 0.21 | +0.16 | - | - | 69 | 86.52% |
| W231208C00069000 | 2023-12-01 2:43PM EST | 69.00 | 0.13 | 0.14 | 0.17 | +0.13 | - | 26 | 64 | 88.28% |
| W231208C00070000 | 2023-12-01 3:59PM EST | 70.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 92 | 1,303 | 89.45% |
| W231208C00071000 | 2023-11-30 10:23AM EST | 71.00 | 0.14 | 0.07 | 0.24 | +0.14 | - | - | 217 | 99.90% |
| W231208C00072000 | 2023-11-29 3:28PM EST | 72.00 | 0.20 | 0.01 | 0.12 | +0.20 | - | - | 132 | 90.23% |
| W231208C00073000 | 2023-12-01 1:24PM EST | 73.00 | 0.07 | 0.04 | 0.18 | +0.07 | - | 215 | 28 | 104.30% |
| W231208C00074000 | 2023-11-30 12:02PM EST | 74.00 | 0.06 | 0.00 | 0.57 | +0.06 | - | - | 1 | 132.03% |
| W231208C00075000 | 2023-11-29 3:59PM EST | 75.00 | 0.10 | 0.00 | 0.08 | +0.10 | - | - | 78 | 97.66% |
| W231208C00076000 | 2023-11-28 12:26PM EST | 76.00 | 0.06 | 0.00 | 0.90 | +0.06 | - | - | 25 | 158.98% |
| W231208C00077000 | 2023-11-30 12:49PM EST | 77.00 | 0.03 | 0.01 | 0.07 | +0.03 | - | - | 64 | 106.25% |
| W231208C00078000 | 2023-12-01 2:47PM EST | 78.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | 1 | 3 | 103.91% |
| W231208C00079000 | 2023-12-01 12:54PM EST | 79.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | 7 | 263 | 101.56% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W231208P00030000 | 2023-11-30 3:01PM EST | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 16 | 218.75% |
| W231208P00031000 | 2023-11-16 10:25AM EST | 31.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 221.88% |
| W231208P00032000 | 2023-11-29 2:25PM EST | 32.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 322.66% |
| W231208P00033000 | 2023-11-21 10:27AM EST | 33.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 190.63% |
| W231208P00034000 | 2023-11-22 9:50AM EST | 34.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 8 | 9 | 317.77% |
| W231208P00035000 | 2023-11-27 9:38AM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 198.44% |
| W231208P00036000 | 2023-11-24 12:28PM EST | 36.00 | 0.07 | 0.00 | 1.05 | 0.00 | - | 201 | 210 | 289.84% |
| W231208P00037000 | 2023-11-29 12:09PM EST | 37.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 6 | 15 | 196.09% |
| W231208P00038000 | 2023-11-27 11:26AM EST | 38.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 80 | 222 | 146.88% |
| W231208P00039000 | 2023-11-22 11:57AM EST | 39.00 | 0.19 | 0.00 | 0.06 | 0.00 | - | 10 | 29 | 150.00% |
| W231208P00040000 | 2023-12-01 10:58AM EST | 40.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 81 | 131.25% |
| W231208P00041000 | 2023-11-29 1:52PM EST | 41.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 90 | 130.47% |
| W231208P00042000 | 2023-11-30 12:48PM EST | 42.00 | 0.03 | 0.01 | 0.35 | 0.00 | - | 3 | 36 | 167.58% |
| W231208P00043000 | 2023-11-29 12:22PM EST | 43.00 | 0.04 | 0.01 | 0.73 | 0.00 | - | 5 | 131 | 184.38% |
| W231208P00043500 | 2023-11-28 12:03PM EST | 43.50 | 0.10 | 0.00 | 0.75 | +0.10 | - | - | 13 | 179.30% |
| W231208P00044000 | 2023-12-01 2:47PM EST | 44.00 | 0.04 | 0.01 | 0.36 | -0.02 | -33.33% | 37 | 145 | 148.44% |
| W231208P00045000 | 2023-12-01 1:06PM EST | 45.00 | 0.05 | 0.01 | 0.05 | -0.06 | -54.55% | 15 | 136 | 102.34% |
| W231208P00046000 | 2023-12-01 10:22AM EST | 46.00 | 0.07 | 0.01 | 0.08 | -0.06 | -46.15% | 1 | 140 | 100.39% |
| W231208P00047000 | 2023-12-01 9:57AM EST | 47.00 | 0.14 | 0.01 | 0.11 | -0.01 | -6.67% | 9 | 42 | 96.88% |
| W231208P00047500 | 2023-12-01 12:12PM EST | 47.50 | 0.09 | 0.05 | 0.11 | +0.09 | - | 25 | 12 | 97.66% |
| W231208P00048000 | 2023-12-01 11:01AM EST | 48.00 | 0.13 | 0.01 | 0.11 | -0.06 | -31.58% | 10 | 69 | 89.06% |
| W231208P00048500 | 2023-12-01 10:35AM EST | 48.50 | 0.14 | 0.06 | 0.16 | +0.14 | - | 1 | 0 | 94.92% |
| W231208P00049000 | 2023-12-01 2:07PM EST | 49.00 | 0.11 | 0.07 | 0.14 | -0.21 | -65.62% | 6 | 188 | 89.84% |
| W231208P00049500 | 2023-11-30 3:47PM EST | 49.50 | 0.33 | 0.08 | 0.15 | +0.33 | - | - | 1 | 87.11% |
| W231208P00050000 | 2023-12-01 3:59PM EST | 50.00 | 0.14 | 0.13 | 0.16 | -0.29 | -67.44% | 66 | 523 | 87.11% |
| W231208P00051000 | 2023-12-01 12:01PM EST | 51.00 | 0.25 | 0.17 | 0.21 | -0.20 | -44.44% | 3 | 58 | 83.40% |
| W231208P00052000 | 2023-12-01 3:39PM EST | 52.00 | 0.27 | 0.26 | 0.30 | +0.27 | - | 52 | 115 | 82.23% |
| W231208P00053000 | 2023-12-01 3:39PM EST | 53.00 | 0.37 | 0.36 | 0.42 | -0.63 | -63.00% | 137 | 85 | 80.27% |
| W231208P00054000 | 2023-12-01 3:59PM EST | 54.00 | 0.56 | 0.50 | 0.58 | +0.56 | - | 157 | 117 | 78.42% |
| W231208P00055000 | 2023-12-01 3:59PM EST | 55.00 | 0.77 | 0.72 | 0.80 | -0.83 | -51.88% | 199 | 113 | 77.83% |
| W231208P00056000 | 2023-12-01 3:59PM EST | 56.00 | 1.10 | 1.01 | 1.08 | +1.10 | - | 202 | 124 | 77.44% |
| W231208P00057000 | 2023-12-01 3:55PM EST | 57.00 | 1.49 | 1.35 | 1.43 | +1.49 | - | 113 | 150 | 76.61% |
| W231208P00058000 | 2023-12-01 3:56PM EST | 58.00 | 1.91 | 1.79 | 1.90 | +1.91 | - | 96 | 214 | 77.20% |
| W231208P00059000 | 2023-12-01 3:57PM EST | 59.00 | 2.41 | 2.30 | 2.42 | -1.54 | -38.99% | 50 | 89 | 77.15% |
| W231208P00060000 | 2023-12-01 3:59PM EST | 60.00 | 3.00 | 2.92 | 3.05 | -1.84 | -38.02% | 27 | 28 | 78.52% |
| W231208P00061000 | 2023-11-30 10:14AM EST | 61.00 | 4.50 | 3.60 | 3.70 | 0.00 | - | 10 | 32 | 78.81% |
| W231208P00062000 | 2023-11-30 3:41PM EST | 62.00 | 6.30 | 4.30 | 4.45 | +6.30 | - | - | 28 | 79.00% |
| W231208P00063000 | 2023-11-29 10:59AM EST | 63.00 | 5.40 | 5.10 | 5.30 | +5.40 | - | - | 17 | 81.45% |
| W231208P00064000 | 2023-11-29 10:01AM EST | 64.00 | 5.50 | 5.90 | 6.30 | +5.50 | - | - | 3 | 85.84% |
| W231208P00065000 | 2023-11-29 2:26PM EST | 65.00 | 6.74 | 6.70 | 7.15 | 0.00 | - | 1 | 2 | 84.67% |
| W231208P00067000 | 2023-12-01 3:08PM EST | 67.00 | 8.50 | 8.60 | 9.05 | +8.50 | - | 2 | 0 | 93.36% |
| W231208P00068000 | 2023-12-01 10:58AM EST | 68.00 | 10.65 | 9.55 | 9.85 | +10.65 | - | 1 | 0 | 89.84% |
| W231208P00069000 | 2023-11-29 10:49AM EST | 69.00 | 11.10 | 10.50 | 10.90 | +11.10 | - | - | 2 | 96.29% |
| W231208P00070000 | 2023-12-01 3:11PM EST | 70.00 | 11.20 | 11.40 | 11.80 | -8.90 | -44.28% | 1 | 2 | 91.02% |
| W231208P00071000 | 2023-12-01 1:14PM EST | 71.00 | 12.90 | 12.25 | 12.90 | +12.90 | - | 28 | 1 | 92.77% |
| W231208P00073000 | 2023-12-01 10:58AM EST | 73.00 | 15.55 | 14.35 | 14.90 | +15.55 | - | 2 | 1 | 110.94% |
| W231208P00075000 | 2023-11-30 10:59AM EST | 75.00 | 17.90 | 16.30 | 16.95 | +17.90 | - | - | 8 | 121.48% |
| W231208P00076000 | 2023-12-01 9:52AM EST | 76.00 | 20.35 | 17.00 | 17.85 | +20.35 | - | 3 | 2 | 152.73% |
| W231208P00077000 | 2023-12-01 9:46AM EST | 77.00 | 21.25 | 18.25 | 18.85 | +21.25 | - | 1 | 0 | 117.58% |
| W231208P00078000 | 2023-11-28 1:15PM EST | 78.00 | 23.50 | 19.15 | 20.05 | +23.50 | - | - | 2 | 132.42% |
| W231208P00079000 | 2023-12-01 3:11PM EST | 79.00 | 20.25 | 20.25 | 20.85 | +20.25 | - | 1 | 6 | 126.56% |
© 2023 Yahoo. All rights reserved.