Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W221007C00025000 | 2022-09-23 2:12PM EDT | 25.00 | 12.00 | 7.50 | 7.80 | 0.00 | - | 6 | 6 | 117.19% |
| W221007C00035000 | 2022-09-30 3:57PM EDT | 35.00 | 0.95 | 0.90 | 1.05 | -1.16 | -54.98% | 253 | 102 | 105.27% |
| W221007C00036000 | 2022-09-30 2:56PM EDT | 36.00 | 0.93 | 0.65 | 0.75 | -0.62 | -40.00% | 24 | 65 | 103.71% |
| W221007C00037000 | 2022-09-30 3:58PM EDT | 37.00 | 0.50 | 0.45 | 0.55 | -0.75 | -60.00% | 42 | 132 | 103.13% |
| W221007C00038000 | 2022-09-30 2:38PM EDT | 38.00 | 0.38 | 0.30 | 0.45 | -0.71 | -65.14% | 33 | 110 | 104.88% |
| W221007C00039000 | 2022-09-30 12:32PM EDT | 39.00 | 0.33 | 0.20 | 0.35 | -1.27 | -79.37% | 5 | 15 | 106.06% |
| W221007C00040000 | 2022-09-30 1:36PM EDT | 40.00 | 0.25 | 0.15 | 0.30 | -0.25 | -50.00% | 22 | 411 | 110.16% |
| W221007C00041000 | 2022-09-30 3:46PM EDT | 41.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 13 | 15 | 112.70% |
| W221007C00042500 | 2022-09-28 9:54AM EDT | 42.50 | 0.70 | 0.05 | 0.25 | 0.00 | - | 11 | 11 | 121.48% |
| W221007C00043000 | 2022-09-30 1:27PM EDT | 43.00 | 0.17 | 0.10 | 0.20 | -0.63 | -78.75% | 1 | 14 | 125.39% |
| W221007C00044000 | 2022-09-30 10:54AM EDT | 44.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 40 | 32 | 133.20% |
| W221007C00044500 | 2022-09-22 2:35PM EDT | 44.50 | 1.35 | 0.05 | 0.20 | 0.00 | - | - | 2 | 132.42% |
| W221007C00045000 | 2022-09-30 11:33AM EDT | 45.00 | 0.07 | 0.00 | 0.10 | -0.12 | -63.16% | 8 | 53 | 116.41% |
| W221007C00045500 | 2022-09-30 11:23AM EDT | 45.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 2 | 9 | 127.34% |
| W221007C00046000 | 2022-09-28 1:53PM EDT | 46.00 | 0.07 | 0.05 | 0.10 | -0.28 | -80.00% | 2 | 15 | 130.47% |
| W221007C00046500 | 2022-09-19 11:11AM EDT | 46.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| W221007C00048000 | 2022-09-29 9:52AM EDT | 48.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 37 | 143.75% |
| W221007C00048500 | 2022-09-29 9:46AM EDT | 48.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 146.88% |
| W221007C00049000 | 2022-09-30 9:31AM EDT | 49.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 2 | 18 | 149.61% |
| W221007C00049500 | 2022-09-19 10:00AM EDT | 49.50 | 2.40 | 0.00 | 0.15 | 0.00 | - | - | 200 | 152.34% |
| W221007C00050000 | 2022-09-28 3:25PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 55 | 155.47% |
| W221007C00051000 | 2022-09-28 10:40AM EDT | 51.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 161.33% |
| W221007C00052000 | 2022-09-30 11:01AM EDT | 52.00 | 0.06 | 0.00 | 0.10 | -0.06 | -50.00% | 5 | 19 | 157.03% |
| W221007C00053000 | 2022-09-26 9:33AM EDT | 53.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 198 | 172.66% |
| W221007C00054000 | 2022-09-19 1:34PM EDT | 54.00 | 1.10 | 0.00 | 0.15 | 0.00 | - | - | 4 | 178.13% |
| W221007C00055000 | 2022-09-26 10:31AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| W221007C00056000 | 2022-09-27 10:41AM EDT | 56.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 177.34% |
| W221007C00057000 | 2022-09-22 12:33PM EDT | 57.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 167.19% |
| W221007C00058000 | 2022-09-27 10:42AM EDT | 58.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 76 | 197.66% |
| W221007C00059000 | 2022-09-28 11:14AM EDT | 59.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 202.34% |
| W221007C00060000 | 2022-09-30 9:31AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | -0.03 | -23.08% | 5 | 38 | 179.69% |
| W221007C00061000 | 2022-09-27 10:54AM EDT | 61.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 10 | 116 | 211.72% |
| W221007C00062000 | 2022-09-22 12:17PM EDT | 62.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 57 | 216.41% |
| W221007C00063000 | 2022-09-22 9:41AM EDT | 63.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 221.09% |
| W221007C00064000 | 2022-09-21 2:48PM EDT | 64.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 62 | 52 | 225.00% |
| W221007C00065000 | 2022-09-13 12:55PM EDT | 65.00 | 1.05 | 0.00 | 0.15 | 0.00 | - | 30 | 34 | 228.91% |
| W221007C00066000 | 2022-09-30 9:31AM EDT | 66.00 | 0.10 | 0.00 | 0.10 | -1.50 | -93.75% | 2 | 2 | 221.09% |
| W221007C00067000 | 2022-09-28 9:43AM EDT | 67.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 237.50% |
| W221007C00068000 | 2022-09-22 9:41AM EDT | 68.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 228.13% |
| W221007C00070000 | 2022-09-26 11:44AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 105 | 76 | 235.94% |
| W221007C00075000 | 2022-09-29 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 205 | 253.13% |
| W221007C00080000 | 2022-09-30 1:08PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 375 | 250.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W221007P00023000 | 2022-09-30 3:52PM EDT | 23.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 45 | 168 | 139.06% |
| W221007P00025000 | 2022-09-30 3:16PM EDT | 25.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 41 | 1 | 127.73% |
| W221007P00030000 | 2022-09-30 2:05PM EDT | 30.00 | 0.74 | 0.85 | 1.00 | +0.09 | +13.85% | 18 | 137 | 112.40% |
| W221007P00032000 | 2022-09-30 3:43PM EDT | 32.00 | 1.59 | 1.55 | 1.75 | +0.40 | +33.61% | 127 | 73 | 107.32% |
| W221007P00033000 | 2022-09-30 3:58PM EDT | 33.00 | 2.20 | 2.10 | 2.20 | +0.95 | +76.00% | 56 | 28 | 105.96% |
| W221007P00034000 | 2022-09-30 2:41PM EDT | 34.00 | 2.15 | 2.65 | 2.85 | +0.15 | +7.50% | 3 | 29 | 105.57% |
| W221007P00035000 | 2022-09-30 2:08PM EDT | 35.00 | 2.90 | 3.30 | 3.60 | +0.20 | +7.41% | 17 | 37 | 106.74% |
| W221007P00036000 | 2022-09-30 3:50PM EDT | 36.00 | 4.10 | 4.10 | 4.30 | +1.35 | +49.09% | 26 | 19 | 107.03% |
| W221007P00037000 | 2022-09-30 3:36PM EDT | 37.00 | 4.66 | 4.90 | 5.10 | +0.96 | +25.95% | 64 | 24 | 107.03% |
| W221007P00038000 | 2022-09-30 2:55PM EDT | 38.00 | 5.01 | 5.70 | 6.00 | +0.63 | +14.38% | 11 | 67 | 107.23% |
| W221007P00039000 | 2022-09-30 3:43PM EDT | 39.00 | 6.50 | 6.60 | 6.90 | +1.30 | +25.00% | 3 | 18 | 108.79% |
| W221007P00040000 | 2022-09-30 3:23PM EDT | 40.00 | 7.08 | 7.60 | 7.90 | +2.98 | +72.68% | 19 | 120 | 119.14% |
| W221007P00040500 | 2022-09-29 3:33PM EDT | 40.50 | 6.35 | 8.00 | 8.40 | 0.00 | - | 1 | 2 | 118.16% |
| W221007P00041000 | 2022-09-29 10:58AM EDT | 41.00 | 6.60 | 8.50 | 8.80 | 0.00 | - | 6 | 9 | 116.41% |
| W221007P00042000 | 2022-09-30 9:57AM EDT | 42.00 | 8.03 | 9.40 | 9.80 | +2.98 | +59.01% | 8 | 12 | 117.38% |
| W221007P00042500 | 2022-09-29 10:58AM EDT | 42.50 | 7.90 | 9.90 | 10.30 | 0.00 | - | 3 | 8 | 121.48% |
| W221007P00043000 | 2022-09-28 3:31PM EDT | 43.00 | 8.50 | 10.40 | 10.80 | +2.65 | +45.30% | 4 | 8 | 125.39% |
| W221007P00043500 | 2022-09-26 3:47PM EDT | 43.50 | 8.00 | 10.90 | 11.30 | 0.00 | - | 6 | 7 | 129.30% |
| W221007P00044000 | 2022-09-29 2:43PM EDT | 44.00 | 9.85 | 11.40 | 11.80 | 0.00 | - | 5 | 48 | 133.20% |
| W221007P00045000 | 2022-09-29 10:46AM EDT | 45.00 | 11.85 | 12.40 | 12.70 | +1.50 | +14.49% | 1 | 17 | 130.47% |
| W221007P00045500 | 2022-09-20 1:42PM EDT | 45.50 | 4.80 | 12.90 | 13.20 | 0.00 | - | - | 2 | 133.98% |
| W221007P00046000 | 2022-09-14 12:48PM EDT | 46.00 | 3.15 | 13.40 | 13.70 | 0.00 | - | 10 | 14 | 137.50% |
| W221007P00046500 | 2022-09-20 9:49AM EDT | 46.50 | 4.70 | 13.90 | 14.20 | 0.00 | - | - | 1 | 140.63% |
| W221007P00047000 | 2022-09-28 12:06PM EDT | 47.00 | 9.40 | 14.40 | 14.70 | 0.00 | - | 10 | 22 | 144.14% |
| W221007P00048000 | 2022-09-23 10:10AM EDT | 48.00 | 10.30 | 15.40 | 15.70 | 0.00 | - | 1 | 1 | 150.78% |
| W221007P00048500 | 2022-09-30 12:45PM EDT | 48.50 | 15.00 | 15.90 | 16.20 | +3.40 | +29.31% | 6 | 2 | 153.91% |
| W221007P00049000 | 2022-09-28 2:21PM EDT | 49.00 | 12.01 | 16.40 | 16.70 | 0.00 | - | 16 | 56 | 157.03% |
| W221007P00049500 | 2022-09-20 11:40AM EDT | 49.50 | 6.55 | 16.90 | 17.20 | 0.00 | - | - | 11 | 160.16% |
| W221007P00050000 | 2022-09-28 2:21PM EDT | 50.00 | 12.93 | 17.30 | 17.70 | 0.00 | - | 16 | 36 | 146.09% |
| W221007P00051000 | 2022-09-19 9:53AM EDT | 51.00 | 6.90 | 18.30 | 18.70 | 0.00 | - | 1 | 13 | 151.56% |
| W221007P00052000 | 2022-09-13 2:29PM EDT | 52.00 | 5.70 | 19.30 | 19.70 | 0.00 | - | 3 | 4 | 157.03% |
| W221007P00053000 | 2022-09-13 9:40AM EDT | 53.00 | 5.91 | 20.30 | 20.70 | 0.00 | - | 1 | 3 | 162.50% |
| W221007P00054000 | 2022-09-28 10:01AM EDT | 54.00 | 16.90 | 21.10 | 21.70 | 0.00 | - | 1 | 4 | 219.14% |
| W221007P00055000 | 2022-09-26 11:21AM EDT | 55.00 | 18.03 | 22.20 | 22.70 | 0.00 | - | 2 | 5 | 100.00% |
| W221007P00056000 | 2022-09-22 1:19PM EDT | 56.00 | 17.00 | 23.30 | 23.70 | 0.00 | - | 3 | 6 | 177.34% |
| W221007P00057000 | 2022-09-14 10:17AM EDT | 57.00 | 10.30 | 24.00 | 24.70 | 0.00 | - | 1 | 6 | 236.72% |
| W221007P00059000 | 2022-09-15 1:24PM EDT | 59.00 | 10.85 | 26.20 | 26.80 | 0.00 | - | - | 3 | 191.41% |
| W221007P00060000 | 2022-09-30 12:54PM EDT | 60.00 | 26.52 | 26.90 | 27.70 | +1.02 | +4.00% | 1 | 6 | 253.13% |
| W221007P00061000 | 2022-09-30 11:49AM EDT | 61.00 | 27.50 | 28.20 | 28.70 | +9.78 | +55.19% | 1 | 1 | 100.00% |
| W221007P00067000 | 2022-09-27 2:36PM EDT | 67.00 | 31.24 | 34.10 | 34.70 | 0.00 | - | 1 | 1 | 287.11% |
© 2022 Yahoo. All rights reserved.
