UK markets closed

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
239.77-2.33 (-0.96%)
At close: 4:00PM EDT
239.81 +0.04 (+0.02%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W211022C002100002021-10-13 1:13PM EDT210.0023.1028.7035.000.00--297.53%
W211022C002150002021-10-14 9:32AM EDT215.0017.5024.4028.400.00-2478.66%
W211022C002225002021-10-13 11:28AM EDT222.5011.8016.9021.600.00--165.45%
W211022C002250002021-10-15 10:41AM EDT225.0022.0015.2017.60+9.49+75.86%1554.88%
W211022C002275002021-10-15 1:29PM EDT227.5015.0013.6016.400.00-23060.94%
W211022C002300002021-10-15 12:37PM EDT230.0014.4011.6013.00-0.03-0.21%25451.90%
W211022C002325002021-10-14 1:38PM EDT232.5011.109.9011.700.00-151454.09%
W211022C002350002021-10-15 3:27PM EDT235.008.708.109.80-2.30-20.91%85551.72%
W211022C002375002021-10-15 2:07PM EDT237.508.106.608.20-1.10-11.96%63950.79%
W211022C002400002021-10-15 3:57PM EDT240.005.495.106.00-2.21-28.70%429449.84%
W211022C002425002021-10-15 3:58PM EDT242.504.504.204.90-1.90-29.69%202450.02%
W211022C002450002021-10-15 3:18PM EDT245.003.603.303.60-1.70-32.08%8517347.17%
W211022C002475002021-10-15 3:19PM EDT247.502.802.603.00-1.60-36.36%143948.98%
W211022C002500002021-10-15 3:58PM EDT250.002.032.052.20-1.42-41.16%32423847.69%
W211022C002525002021-10-15 3:37PM EDT252.501.701.502.05-0.95-35.85%173451.93%
W211022C002550002021-10-15 3:59PM EDT255.001.201.152.05-1.08-47.37%5324452.20%
W211022C002575002021-10-15 3:19PM EDT257.500.990.851.10-0.81-45.00%41650.51%
W211022C002600002021-10-15 3:57PM EDT260.000.730.651.35-0.47-39.17%11328353.52%
W211022C002625002021-10-15 3:44PM EDT262.500.600.500.75-0.55-47.83%21951.07%
W211022C002650002021-10-15 3:02PM EDT265.000.500.400.55-0.45-47.37%84951.61%
W211022C002675002021-10-15 3:19PM EDT267.500.370.300.50-0.28-43.08%71453.27%
W211022C002700002021-10-15 3:36PM EDT270.000.330.200.85-0.19-36.54%224560.16%
W211022C002725002021-10-14 10:23AM EDT272.500.520.051.30+0.27+108.00%55567.38%
W211022C002750002021-10-15 3:45PM EDT275.000.250.050.30-0.15-37.50%2012754.88%
W211022C002800002021-10-15 10:39AM EDT280.000.300.050.30+0.02+7.14%16560.74%
W211022C002850002021-10-15 3:01PM EDT285.000.170.051.00-0.08-32.00%34280.52%
W211022C002900002021-10-12 11:41AM EDT290.000.250.002.400.00-248103.71%
W211022C002950002021-10-05 10:39AM EDT295.000.550.004.100.00-124126.47%
W211022C003000002021-10-15 10:56AM EDT300.000.250.001.00-0.36-59.02%13097.95%
W211022C003050002021-10-08 9:38AM EDT305.000.230.001.500.00-1727111.96%
W211022C003100002021-10-01 12:44PM EDT310.000.720.004.300.00-28149.05%
W211022C003150002021-10-04 10:32AM EDT315.000.200.004.200.00-118154.69%
W211022C003200002021-10-01 9:30AM EDT320.001.400.004.300.00-119162.01%
W211022C003250002021-10-01 9:30AM EDT325.000.150.004.300.00-110168.21%
W211022C003300002021-09-28 3:50PM EDT330.001.500.000.500.00-111116.99%
W211022C003350002021-10-13 10:38AM EDT335.004.200.000.050.00-4692.97%
W211022C003400002021-09-20 12:11AM EDT340.002.050.004.300.00--6185.99%
W211022C003450002021-09-07 1:03PM EDT345.001.350.004.300.00--2191.60%
W211022C003500002021-09-22 3:47PM EDT350.000.920.004.300.00-53197.12%
W211022C003550002021-09-08 12:17PM EDT355.000.750.004.300.00-22202.54%
W211022C003800002021-09-20 12:11AM EDT380.001.06-4.200.00--3266.55%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W211022P001750002021-10-13 11:04AM EDT175.000.15-1.000.00--1155.76%
W211022P001800002021-09-20 12:11AM EDT180.001.550.004.300.00--1173.63%
W211022P001850002021-10-11 3:52PM EDT185.000.360.004.300.00-312160.74%
W211022P001900002021-10-14 2:41PM EDT190.000.150.000.400.00-31490.04%
W211022P001950002021-10-15 2:38PM EDT195.000.150.050.15-0.65-81.25%151073.44%
W211022P002000002021-10-14 12:41PM EDT200.000.220.050.200.00-12267.58%
W211022P002050002021-10-13 10:02AM EDT205.001.600.051.250.00-62280.71%
W211022P002100002021-10-15 3:40PM EDT210.000.350.250.50-0.05-12.50%119362.79%
W211022P002150002021-10-15 3:56PM EDT215.000.500.400.65-0.15-23.08%72757.76%
W211022P002200002021-10-15 3:56PM EDT220.000.750.700.80-0.30-28.57%4217852.76%
W211022P002225002021-10-15 3:07PM EDT222.501.000.801.10-0.20-16.67%273850.98%
W211022P002250002021-10-15 3:38PM EDT225.001.301.201.40-0.30-18.75%2922050.56%
W211022P002275002021-10-15 3:10PM EDT227.501.701.501.85-0.30-15.00%241951.29%
W211022P002300002021-10-15 3:57PM EDT230.002.302.052.35-0.15-6.12%6135450.07%
W211022P002325002021-10-15 3:59PM EDT232.502.862.703.10-0.39-12.00%816950.12%
W211022P002350002021-10-15 3:58PM EDT235.003.703.503.800.00-4510548.44%
W211022P002375002021-10-15 3:44PM EDT237.504.594.404.90+0.23+5.28%164648.89%
W211022P002400002021-10-15 3:44PM EDT240.005.815.106.00+0.41+7.59%547747.96%
W211022P002425002021-10-15 1:00PM EDT242.505.806.907.50-1.70-22.67%242248.95%
W211022P002450002021-10-15 2:35PM EDT245.008.508.409.10-0.10-1.16%88549.49%
W211022P002475002021-10-15 3:22PM EDT247.5010.2010.0010.80-0.20-1.92%6849.61%
W211022P002500002021-10-15 1:00PM EDT250.0010.4011.9012.90-1.70-14.05%227952.34%
W211022P002525002021-10-14 12:42PM EDT252.5013.1013.9014.900.00-5953.22%
W211022P002550002021-10-15 11:11AM EDT255.0011.8015.6021.50-2.80-19.18%24870.76%
W211022P002575002021-10-15 10:50AM EDT257.5013.6015.6019.80-3.10-18.56%1162.92%
W211022P002600002021-10-15 3:28PM EDT260.0020.4319.8022.10+0.88+4.50%435965.55%
W211022P002650002021-10-15 3:15PM EDT265.0025.2224.7027.90+0.87+3.57%139363.28%
W211022P002675002021-10-14 12:24PM EDT267.5028.4027.6031.900.00-23281.62%
W211022P002700002021-10-15 3:33PM EDT270.0030.4028.4035.50-0.20-0.65%106381.86%
W211022P002750002021-10-15 3:28PM EDT275.0035.0234.5039.20+1.14+3.36%24788.72%
W211022P002800002021-10-11 3:42PM EDT280.0044.1739.6044.400.00-105799.15%
W211022P002850002021-10-15 2:39PM EDT285.0045.4844.6050.50+12.98+39.94%142115.53%
W211022P002900002021-10-12 11:41AM EDT290.0052.3249.7055.500.00-253124.10%
W211022P002950002021-10-15 2:40PM EDT295.0055.4554.3060.50-1.65-2.89%17128.44%
W211022P003000002021-10-01 10:15AM EDT300.0050.6359.1065.000.00-27129.54%
W211022P003050002021-10-11 10:24AM EDT305.0065.8664.1070.000.00--1136.35%
W211022P003100002021-10-04 12:17PM EDT310.0067.7767.3075.000.00--0122.71%