UK markets open in 2 hours 48 minutes

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
260.68+10.12 (+4.04%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W201204C001450002020-11-02 10:04AM EST145.00113.50113.70118.500.00--1245.41%
W201204C001850002020-11-23 10:09AM EST185.0067.2073.6078.50+67.20--1150.00%
W201204C001900002020-11-23 10:10AM EST190.0061.2068.6073.500.00-14139.84%
W201204C001950002020-11-16 9:34AM EST195.0036.0064.5069.000.00-44159.08%
W201204C002000002020-11-27 10:08AM EST200.0064.8060.0064.00+9.55+17.29%23154.88%
W201204C002200002020-11-27 11:12AM EST220.0048.2439.9044.00+48.24-10108.28%
W201204C002250002020-11-23 10:10AM EST225.0028.4035.2039.500.00-14104.88%
W201204C002275002020-11-16 12:10AM EST227.5015.7032.6035.800.00--386.52%
W201204C002300002020-11-27 11:14AM EST230.0039.1029.7034.40+18.20+87.08%22688.04%
W201204C002325002020-11-27 12:08PM EST232.5030.0027.7031.90+11.10+58.73%25225786.67%
W201204C002350002020-11-27 9:57AM EST235.0029.7026.4028.30+4.04+15.74%1981.64%
W201204C002375002020-11-27 11:52AM EST237.5027.9024.2027.60+12.28+78.62%20122090.16%
W201204C002400002020-11-27 11:12AM EST240.0029.3422.0026.00+15.54+112.61%63490.80%
W201204C002425002020-11-27 12:56PM EST242.5021.4620.7023.60+8.16+61.35%535791.08%
W201204C002450002020-11-27 12:30PM EST245.0019.9018.9020.10+7.40+59.20%547182.32%
W201204C002475002020-11-27 12:12PM EST247.5016.2017.1018.60+5.40+50.00%207283.45%
W201204C002500002020-11-27 12:54PM EST250.0015.5015.4016.50+5.80+59.79%3116681.30%
W201204C002525002020-11-27 12:10PM EST252.5013.8013.2014.90+5.20+60.47%899678.49%
W201204C002550002020-11-27 11:38AM EST255.0016.0012.4013.70+8.64+117.39%4814682.72%
W201204C002575002020-11-27 12:56PM EST257.5011.6011.0012.10+5.10+78.46%162381.69%
W201204C002600002020-11-27 12:59PM EST260.0010.3010.0010.90+4.30+71.67%23922983.17%
W201204C002625002020-11-27 12:54PM EST262.509.008.609.60+3.90+76.47%1283781.76%
W201204C002650002020-11-27 12:58PM EST265.008.007.708.70+3.39+73.54%1788083.26%
W201204C002675002020-11-27 12:56PM EST267.507.106.708.30+3.40+91.89%1723485.69%
W201204C002700002020-11-27 12:56PM EST270.006.205.906.60+2.99+93.15%31612482.72%
W201204C002725002020-11-27 12:44PM EST272.505.305.106.30+2.45+85.96%2016785.01%
W201204C002750002020-11-27 12:44PM EST275.004.774.605.20+2.17+83.46%11110084.41%
W201204C002775002020-11-27 12:29PM EST277.504.404.004.70+2.40+120.00%101785.44%
W201204C002800002020-11-27 12:59PM EST280.003.693.604.20+1.69+84.50%1667186.87%
W201204C002825002020-11-27 12:58PM EST282.503.403.103.60+1.20+54.55%321386.67%
W201204C002850002020-11-27 12:24PM EST285.002.622.803.30+1.32+101.54%153788.60%
W201204C002875002020-11-27 12:29PM EST287.502.702.453.40+1.59+143.24%7492.21%
W201204C002900002020-11-27 12:45PM EST290.002.252.202.60+1.38+158.62%637090.55%
W201204C002925002020-11-27 12:29PM EST292.502.051.802.40+1.25+156.25%52191.11%
W201204C002950002020-11-27 12:38PM EST295.001.951.552.95+0.90+85.71%652597.66%
W201204C002975002020-11-27 12:29PM EST297.501.701.152.00+0.85+100.00%57791.75%
W201204C003000002020-11-27 12:57PM EST300.001.561.501.85+0.66+73.33%9312497.46%
W201204C003025002020-11-27 12:29PM EST302.501.351.101.60+0.70+107.69%62595.75%
W201204C003050002020-11-27 12:56PM EST305.001.311.201.50+0.61+87.14%105899.56%
W201204C003100002020-11-27 11:48AM EST310.001.001.001.25+0.43+75.44%1268102.34%
W201204C003150002020-11-27 12:29PM EST315.001.000.851.15-0.25-20.00%4518106.45%
W201204C003200002020-11-27 9:56AM EST320.000.750.700.95+0.33+78.57%1060108.59%
W201204C003250002020-11-27 12:48PM EST325.000.750.550.85-1.10-59.46%251111.18%
W201204C003300002020-11-27 12:02PM EST330.000.600.252.50+0.23+62.16%29134.91%
W201204C003350002020-11-27 9:59AM EST335.000.670.002.75-7.03-91.30%13141.31%
W201204C003400002020-11-11 1:27PM EST340.001.100.052.650.00-112146.92%
W201204C003450002020-11-27 11:03AM EST345.000.550.051.00-2.45-81.67%3118127.64%
W201204C003500002020-11-27 9:47AM EST350.000.170.052.05+0.02+13.33%1911150.88%
W201204C003550002020-11-27 9:47AM EST355.000.510.052.50+0.31+155.00%4857162.70%
W201204C003650002020-11-27 9:47AM EST365.000.980.052.40-1.19-54.84%4820172.41%
W201204C003950002020-10-28 8:33AM EST395.002.350.003.300.00-1010214.99%
W201204C004000002020-11-27 11:21AM EST400.000.200.000.25+0.20-50148.44%
W201204C004100002020-11-27 9:47AM EST410.000.190.002.15-0.65-77.38%3810211.82%
W201204C004150002020-11-27 9:47AM EST415.000.350.002.15-0.34-49.28%96110216.21%
W201204C004250002020-11-27 9:47AM EST425.000.520.001.50+0.02+4.00%9640211.72%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W201204P001250002020-11-25 11:49AM EST125.000.530.000.500.00-1386279.69%
W201204P001300002020-11-24 3:59PM EST130.000.150.000.050.00-111112206.25%
W201204P001350002020-11-27 12:42PM EST135.000.050.000.10+0.05-60209.38%
W201204P001400002020-11-27 12:42PM EST140.000.460.001.55+0.46-240285.55%
W201204P001600002020-11-10 1:00PM EST160.001.050.004.300.00-78285.06%
W201204P001650002020-11-20 1:58PM EST165.000.380.004.600.00-214274.56%
W201204P001700002020-11-06 3:09PM EST170.000.050.004.300.00-11255.66%
W201204P001750002020-11-27 9:55AM EST175.000.050.004.60-0.94-94.95%135245.51%
W201204P001800002020-11-27 12:41PM EST180.000.050.000.15-0.10-66.67%2116128.91%
W201204P001850002020-11-27 12:41PM EST185.000.100.004.30-1.61-94.15%332214.11%
W201204P001900002020-11-24 3:59PM EST190.000.610.004.900.00-5357207.81%
W201204P001950002020-11-27 12:42PM EST195.000.150.100.15-0.25-62.50%634110.55%
W201204P002000002020-11-27 12:42PM EST200.001.370.101.55+1.12+448.00%1841139.75%
W201204P002050002020-11-24 3:01PM EST205.000.720.002.000.00-25134.47%
W201204P002100002020-11-27 12:25PM EST210.001.090.154.40+0.52+91.23%17102152.34%
W201204P002125002020-11-25 2:06PM EST212.501.100.004.10+1.10--5141.80%
W201204P002150002020-11-27 12:25PM EST215.001.180.004.30+0.51+76.12%2384137.60%
W201204P002175002020-11-27 10:20AM EST217.500.480.004.10+0.48-19129.64%
W201204P002200002020-11-27 11:26AM EST220.000.450.250.75-0.70-60.87%2424187.60%
W201204P002225002020-11-27 10:33AM EST222.500.580.451.15+0.58-21891.70%
W201204P002250002020-11-27 12:01PM EST225.000.470.500.85-1.20-71.86%348283.25%
W201204P002275002020-11-27 12:14PM EST227.500.850.751.00-1.15-57.50%197283.25%
W201204P002300002020-11-27 12:13PM EST230.001.000.851.25-1.50-60.00%4111381.84%
W201204P002325002020-11-27 12:41PM EST232.501.351.151.50-1.75-56.45%79481.62%
W201204P002350002020-11-27 12:51PM EST235.001.591.451.85-2.21-58.16%4017281.35%
W201204P002375002020-11-27 12:38PM EST237.501.901.802.20-2.40-55.81%214180.57%
W201204P002400002020-11-27 12:48PM EST240.002.352.252.85-2.45-51.04%238881.57%
W201204P002425002020-11-27 12:38PM EST242.502.802.803.20-3.10-52.54%118180.35%
W201204P002450002020-11-27 12:59PM EST245.003.603.403.80-3.30-47.83%10016780.02%
W201204P002475002020-11-27 12:38PM EST247.504.204.004.60-3.80-47.50%169879.83%
W201204P002500002020-11-27 12:41PM EST250.005.104.705.40-4.40-46.32%5116179.26%
W201204P002525002020-11-27 12:57PM EST252.505.835.006.30-4.97-46.02%263676.54%
W201204P002550002020-11-27 12:59PM EST255.006.906.507.30-4.80-41.03%11917678.69%
W201204P002575002020-11-27 12:38PM EST257.507.807.609.30-10.60-57.61%62182.36%
W201204P002600002020-11-27 12:38PM EST260.009.308.9010.50-6.14-39.77%764682.59%
W201204P002625002020-11-27 12:41PM EST262.5010.7010.1011.10-6.20-36.69%19879.14%
W201204P002650002020-11-27 12:56PM EST265.0011.9011.6012.60-10.10-45.91%545379.79%
W201204P002675002020-11-27 12:01PM EST267.5012.7012.7014.10-7.30-36.50%26577.94%
W201204P002700002020-11-27 12:25PM EST270.0015.2814.8016.60-7.12-31.79%341183.84%
W201204P002725002020-11-24 2:37PM EST272.5030.4016.1017.600.00-5879.02%
W201204P002750002020-11-27 9:59AM EST275.0016.5018.0019.50-14.10-46.08%41780.03%
W201204P002775002020-11-25 9:33AM EST277.5032.8020.0022.100.00-4584.28%
W201204P002800002020-11-27 10:33AM EST280.0020.6022.3024.50-13.90-40.29%12888.68%
W201204P002825002020-10-30 8:36AM EST282.5042.0023.7026.200.00-5784.25%
W201204P002850002020-11-27 12:41PM EST285.0027.5025.6028.40-13.05-32.18%3284.33%
W201204P002875002020-11-27 11:52AM EST287.5026.0528.2032.00-25.45-49.42%1296.34%
W201204P002900002020-11-27 12:04PM EST290.0030.0030.5032.50-25.00-45.45%4787.67%
W201204P002925002020-11-05 11:25AM EST292.5019.9033.0036.400.00-33101.34%
W201204P002950002020-11-27 10:29AM EST295.0032.9035.1039.00+13.65+70.91%22104.08%
W201204P002975002020-11-09 11:04AM EST297.5047.1036.9041.000.00-66100.29%
W201204P003000002020-11-27 9:47AM EST300.0039.8439.6043.50-17.27-30.24%34106.01%
W201204P003025002020-11-27 10:29AM EST302.5039.9041.8046.00+39.90-15107.94%
W201204P003050002020-11-27 11:18AM EST305.0039.1044.6048.50+39.10-40114.31%
W201204P003100002020-11-27 11:21AM EST310.0045.3849.2053.00+45.38-30114.89%
W201204P003150002020-11-27 11:12AM EST315.0048.3553.7058.00-17.15-26.18%110117.73%
W201204P003500002020-11-25 11:41AM EST350.00106.3088.3092.50+106.30--1151.76%
W201204P003650002020-10-26 9:07AM EST365.0096.300.000.000.00--10.00%
W201204P003750002020-10-26 9:07AM EST375.00105.30127.00130.000.00--1362.21%
W201204P003950002020-10-29 8:49AM EST395.00126.00132.00137.000.00--5151.37%