Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W220701C00038000 | 2022-06-17 1:58PM EDT | 38.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| W220701C00039000 | 2022-06-17 3:01PM EDT | 39.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W220701C00040000 | 2022-06-23 10:21AM EDT | 40.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| W220701C00041000 | 2022-06-22 10:38AM EDT | 41.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W220701C00042000 | 2022-06-22 2:44PM EDT | 42.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W220701C00043000 | 2022-06-22 10:39AM EDT | 43.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W220701C00044000 | 2022-06-22 1:58PM EDT | 44.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W220701C00045000 | 2022-06-24 3:57PM EDT | 45.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| W220701C00045500 | 2022-06-23 3:12PM EDT | 45.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W220701C00046000 | 2022-06-22 11:19AM EDT | 46.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W220701C00046500 | 2022-06-23 3:14PM EDT | 46.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W220701C00047000 | 2022-06-24 12:11PM EDT | 47.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| W220701C00047500 | 2022-06-24 9:49AM EDT | 47.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| W220701C00048000 | 2022-06-24 11:23AM EDT | 48.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W220701C00048500 | 2022-06-24 3:50PM EDT | 48.50 | 11.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W220701C00049000 | 2022-06-23 11:07AM EDT | 49.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| W220701C00049500 | 2022-06-23 3:34PM EDT | 49.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W220701C00050000 | 2022-06-24 3:55PM EDT | 50.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| W220701C00051000 | 2022-06-24 10:38AM EDT | 51.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| W220701C00051500 | 2022-06-24 10:21AM EDT | 51.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W220701C00052000 | 2022-06-24 3:40PM EDT | 52.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| W220701C00052500 | 2022-06-24 3:09PM EDT | 52.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W220701C00053000 | 2022-06-24 3:02PM EDT | 53.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W220701C00053500 | 2022-06-24 12:06PM EDT | 53.50 | 5.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| W220701C00054000 | 2022-06-24 1:39PM EDT | 54.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| W220701C00055000 | 2022-06-24 3:43PM EDT | 55.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| W220701C00056000 | 2022-06-24 11:26AM EDT | 56.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| W220701C00056500 | 2022-06-24 11:25AM EDT | 56.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| W220701C00057000 | 2022-06-24 3:15PM EDT | 57.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| W220701C00058000 | 2022-06-24 3:42PM EDT | 58.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| W220701C00059000 | 2022-06-24 3:20PM EDT | 59.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| W220701C00060000 | 2022-06-24 3:57PM EDT | 60.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| W220701C00061000 | 2022-06-24 11:54AM EDT | 61.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| W220701C00062000 | 2022-06-24 3:31PM EDT | 62.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| W220701C00063000 | 2022-06-24 12:04PM EDT | 63.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| W220701C00064000 | 2022-06-24 3:32PM EDT | 64.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| W220701C00065000 | 2022-06-24 3:48PM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| W220701C00066000 | 2022-06-24 1:56PM EDT | 66.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | - | 25.00% |
| W220701C00067000 | 2022-06-24 3:39PM EDT | 67.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 19 | - | 25.00% |
| W220701C00068000 | 2022-06-24 3:49PM EDT | 68.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 72 | - | 25.00% |
| W220701C00070000 | 2022-06-24 3:47PM EDT | 70.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| W220701C00075000 | 2022-06-24 3:46PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| W220701C00080000 | 2022-06-24 3:46PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| W220701C00085000 | 2022-06-24 3:46PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W220701C00090000 | 2022-06-24 3:46PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W220701P00025000 | 2022-06-21 1:46PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| W220701P00030000 | 2022-06-24 9:57AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| W220701P00031000 | 2022-06-24 10:11AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| W220701P00031500 | 2022-06-23 2:41PM EDT | 31.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W220701P00032000 | 2022-06-24 9:54AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| W220701P00032500 | 2022-06-24 9:46AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| W220701P00033000 | 2022-06-24 9:54AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| W220701P00034000 | 2022-06-24 11:33AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| W220701P00035000 | 2022-06-24 9:45AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| W220701P00035500 | 2022-06-24 12:31PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| W220701P00036000 | 2022-06-24 12:54PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| W220701P00037000 | 2022-06-24 2:55PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W220701P00037500 | 2022-06-22 10:29AM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W220701P00038000 | 2022-06-16 12:00PM EDT | 38.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W220701P00039000 | 2022-06-23 10:06AM EDT | 39.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W220701P00040000 | 2022-06-24 1:12PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W220701P00041000 | 2022-06-24 3:39PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| W220701P00042000 | 2022-06-24 3:40PM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| W220701P00042500 | 2022-06-22 1:50PM EDT | 42.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W220701P00043000 | 2022-06-24 10:24AM EDT | 43.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W220701P00044000 | 2022-06-24 10:28AM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| W220701P00044500 | 2022-06-24 12:17PM EDT | 44.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W220701P00045000 | 2022-06-24 3:14PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| W220701P00045500 | 2022-06-23 3:30PM EDT | 45.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W220701P00046000 | 2022-06-24 3:57PM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W220701P00046500 | 2022-06-22 10:07AM EDT | 46.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| W220701P00047000 | 2022-06-24 2:41PM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W220701P00047500 | 2022-06-22 2:37PM EDT | 47.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W220701P00048000 | 2022-06-24 3:26PM EDT | 48.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| W220701P00048500 | 2022-06-23 9:59AM EDT | 48.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W220701P00049000 | 2022-06-24 10:12AM EDT | 49.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W220701P00049500 | 2022-06-24 11:53AM EDT | 49.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| W220701P00050000 | 2022-06-24 1:28PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| W220701P00051000 | 2022-06-24 3:38PM EDT | 51.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| W220701P00051500 | 2022-06-24 3:52PM EDT | 51.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 25.00% |
| W220701P00052000 | 2022-06-24 3:42PM EDT | 52.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| W220701P00052500 | 2022-06-24 10:35AM EDT | 52.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W220701P00053000 | 2022-06-24 3:02PM EDT | 53.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| W220701P00053500 | 2022-06-24 3:59PM EDT | 53.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| W220701P00054000 | 2022-06-24 3:51PM EDT | 54.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| W220701P00055000 | 2022-06-24 3:59PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| W220701P00056000 | 2022-06-24 11:32AM EDT | 56.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| W220701P00056500 | 2022-06-24 3:38PM EDT | 56.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| W220701P00057000 | 2022-06-24 3:50PM EDT | 57.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| W220701P00058000 | 2022-06-24 3:51PM EDT | 58.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| W220701P00059000 | 2022-06-24 3:59PM EDT | 59.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| W220701P00060000 | 2022-06-24 3:36PM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| W220701P00061000 | 2022-06-24 2:49PM EDT | 61.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| W220701P00062000 | 2022-06-24 9:59AM EDT | 62.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W220701P00065000 | 2022-06-09 2:09PM EDT | 65.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W220701P00070000 | 2022-06-24 2:01PM EDT | 70.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| W220701P00075000 | 2022-06-22 10:13AM EDT | 75.00 | 27.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W220701P00080000 | 2022-06-22 9:33AM EDT | 80.00 | 34.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W220701P00090000 | 2022-06-08 10:09AM EDT | 90.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
