UK markets closed

Wayfair Inc. (W)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
243.67+2.30 (+0.96%)
As of 2:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210806C002000002021-07-13 11:33AM EDT200.0099.8545.1046.600.00-44143.60%
W210806C002100002021-07-30 12:11PM EDT210.0037.9036.1037.100.00-1414129.18%
W210806C002150002021-07-30 1:18PM EDT215.0030.3032.1032.900.00-1010127.61%
W210806C002200002021-08-02 12:36PM EDT220.0028.2028.2028.80-1.80-6.00%71124.85%
W210806C002250002021-07-30 12:44PM EDT225.0024.5024.5025.10-0.55-2.20%111123.17%
W210806C002300002021-08-02 1:51PM EDT230.0020.6021.2021.60+0.10+0.49%313122.03%
W210806C002350002021-08-02 11:59AM EDT235.0016.2018.0018.50-0.30-1.82%4217120.70%
W210806C002400002021-08-02 12:26PM EDT240.0015.3015.1015.60+0.74+5.08%8473119.10%
W210806C002450002021-08-02 2:17PM EDT245.0012.9012.9013.10+1.30+11.21%105583119.80%
W210806C002500002021-08-02 2:14PM EDT250.0010.6010.5011.00+1.00+10.42%17569118.84%
W210806C002525002021-08-02 2:01PM EDT252.509.758.8010.00+0.82+9.18%450115.39%
W210806C002550002021-08-02 1:49PM EDT255.008.508.709.10+0.60+7.59%51553118.95%
W210806C002575002021-08-02 12:28PM EDT257.507.807.908.000.00-1064117.87%
W210806C002600002021-08-02 2:12PM EDT260.007.137.107.30+1.13+18.83%7786118.04%
W210806C002625002021-08-02 2:07PM EDT262.506.506.406.70+0.10+1.56%1742118.60%
W210806C002650002021-08-02 1:35PM EDT265.005.905.706.00+0.20+3.51%43104118.12%
W210806C002675002021-08-02 2:15PM EDT267.505.205.105.40-0.10-1.89%721118.09%
W210806C002700002021-08-02 1:56PM EDT270.004.704.504.90+0.12+2.62%1801,804118.04%
W210806C002725002021-08-02 1:51PM EDT272.503.904.004.40-0.60-13.33%3139118.02%
W210806C002750002021-08-02 1:52PM EDT275.003.573.603.80-0.33-8.46%57253117.43%
W210806C002775002021-08-02 2:08PM EDT277.503.263.203.60-0.04-1.21%3120118.82%
W210806C002800002021-08-02 1:24PM EDT280.002.972.903.20-0.16-5.11%3647119.17%
W210806C002825002021-08-02 12:22PM EDT282.502.292.552.80-0.41-15.19%536118.65%
W210806C002850002021-08-02 2:19PM EDT285.002.352.302.40-0.30-11.32%17588118.36%
W210806C002875002021-08-02 2:06PM EDT287.502.192.002.20-0.18-7.59%1351118.70%
W210806C002900002021-08-02 2:09PM EDT290.001.851.802.00-0.15-7.50%56111119.53%
W210806C002925002021-08-02 12:38PM EDT292.501.601.651.80-0.35-17.95%843120.43%
W210806C002950002021-08-02 12:21PM EDT295.001.481.451.60-0.55-27.09%7280120.51%
W210806C002975002021-08-02 12:45PM EDT297.501.251.251.45-0.35-21.88%963120.65%
W210806C003000002021-08-02 2:15PM EDT300.001.171.151.25-0.28-19.31%289376120.95%
W210806C003025002021-08-02 1:01PM EDT302.501.011.001.15-0.38-27.34%1949121.48%
W210806C003050002021-08-02 12:29PM EDT305.000.860.851.05-0.29-25.22%2397121.63%
W210806C003075002021-08-02 11:04AM EDT307.500.700.750.95-0.40-36.36%2134122.12%
W210806C003100002021-08-02 2:02PM EDT310.000.720.700.85-0.25-25.77%374192123.10%
W210806C003125002021-08-02 1:16PM EDT312.500.650.600.75-0.15-18.75%120122.95%
W210806C003150002021-08-02 2:05PM EDT315.000.550.500.70-0.25-31.25%8332123.29%
W210806C003175002021-08-02 2:18PM EDT317.500.500.300.600.00-527120.02%
W210806C003200002021-08-02 2:02PM EDT320.000.460.400.55-0.24-34.29%17127124.02%
W210806C003225002021-07-30 9:34AM EDT322.500.250.250.50-0.30-54.55%627122.07%
W210806C003250002021-07-30 2:25PM EDT325.000.550.200.450.00-2865121.97%
W210806C003275002021-07-30 3:26PM EDT327.500.600.150.400.00-13121.48%
W210806C003300002021-07-30 1:56PM EDT330.000.300.102.00-0.05-14.29%259156.40%
W210806C003325002021-07-26 3:33PM EDT332.502.650.150.300.00-110123.05%
W210806C003350002021-07-29 12:59PM EDT335.000.250.100.45-0.45-64.29%314129.20%
W210806C003375002021-07-22 10:28AM EDT337.503.000.100.450.00-313131.64%
W210806C003400002021-08-02 1:23PM EDT340.000.200.100.25-0.15-42.86%12184125.98%
W210806C003450002021-08-02 1:38PM EDT345.000.220.050.35-0.09-29.03%1024133.01%
W210806C003500002021-08-02 1:38PM EDT350.000.170.050.35-0.03-15.00%530137.70%
W210806C003550002021-07-30 10:33AM EDT355.000.150.000.30-0.10-40.00%511137.11%
W210806C003600002021-08-02 12:43PM EDT360.000.060.000.20-0.24-80.00%635134.57%
W210806C003650002021-07-30 11:18AM EDT365.000.150.000.250.00-11142.38%
W210806C003700002021-07-30 1:33PM EDT370.000.150.000.900.00-13174.02%
W210806C003750002021-07-13 12:49PM EDT375.001.800.001.750.00-16198.83%
W210806C003800002021-07-27 10:53AM EDT380.000.380.004.000.00-17238.57%
W210806C003850002021-07-20 10:16AM EDT385.001.050.000.950.00-55188.87%
W210806C003900002021-07-22 11:48AM EDT390.000.350.001.800.00-12214.06%
W210806C003950002021-07-19 10:52AM EDT395.000.750.003.800.00--1251.27%
W210806C004000002021-07-28 11:08AM EDT400.000.150.000.300.00-33173.24%
W210806C004050002021-07-26 12:09PM EDT405.000.250.004.000.00--1263.67%
W210806C004150002021-07-30 1:34PM EDT415.000.050.002.100.00-1521242.38%
W210806C004200002021-07-30 1:32PM EDT420.000.050.000.100.00-339167.19%
W210806C004250002021-07-28 2:06PM EDT425.000.050.003.500.00--1275.00%
W210806C004300002021-07-21 3:53PM EDT430.000.300.002.000.00--1252.93%
W210806C004350002021-07-22 2:38PM EDT435.000.350.003.400.00-12282.13%
W210806C004450002021-07-22 1:02PM EDT445.000.100.004.300.00--4303.86%
W210806C004500002021-07-22 1:01PM EDT450.000.100.002.850.00--2285.45%
W210806C004600002021-07-22 1:02PM EDT460.000.050.000.550.00--6230.08%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210806P001400002021-07-30 3:27PM EDT140.000.170.004.300.00-22321.88%
W210806P001450002021-07-22 1:00PM EDT145.000.160.000.850.00--6222.85%
W210806P001500002021-08-02 2:15PM EDT150.000.100.050.300.00-23184.38%
W210806P001550002021-08-02 1:02PM EDT155.000.100.050.50-0.10-50.00%611184.57%
W210806P001600002021-08-02 1:13PM EDT160.000.200.100.250.00-717162.30%
W210806P001650002021-08-02 12:38PM EDT165.000.190.150.25-0.30-61.22%331154.49%
W210806P001700002021-08-02 9:41AM EDT170.000.350.200.30-0.05-12.50%1334148.83%
W210806P001750002021-08-02 12:10PM EDT175.000.350.250.45-0.10-22.22%6110145.80%
W210806P001800002021-08-02 12:30PM EDT180.000.450.350.50-0.10-18.18%8347139.55%
W210806P001850002021-08-02 1:26PM EDT185.000.500.500.55-0.30-37.50%8212133.79%
W210806P001900002021-08-02 2:06PM EDT190.000.650.650.90-0.45-40.91%88136132.81%
W210806P001950002021-08-02 2:12PM EDT195.001.010.901.10-0.44-30.34%1,12893128.52%
W210806P002000002021-08-02 2:12PM EDT200.001.331.251.40-0.57-30.00%300235125.15%
W210806P002050002021-08-02 12:57PM EDT205.001.881.701.90-0.67-26.27%4698122.97%
W210806P002100002021-08-02 1:49PM EDT210.002.502.302.45-0.80-24.24%4446120.24%
W210806P002150002021-08-02 1:42PM EDT215.003.353.103.40-0.91-21.36%83132119.63%
W210806P002200002021-08-02 1:53PM EDT220.004.504.104.30-0.40-8.16%264245117.24%
W210806P002250002021-08-02 1:21PM EDT225.005.835.405.70-0.17-2.83%1,095165116.87%
W210806P002300002021-08-02 2:08PM EDT230.007.007.007.30-1.26-15.25%86106116.26%
W210806P002350002021-08-02 1:47PM EDT235.009.298.809.20-1.53-14.14%105194115.28%
W210806P002400002021-08-02 2:06PM EDT240.0011.2511.0011.40-1.92-14.58%54373114.77%
W210806P002450002021-08-02 1:47PM EDT245.0014.0413.4013.90-1.56-10.00%43201113.79%
W210806P002500002021-08-02 1:23PM EDT250.0016.7816.3016.80-1.91-10.22%25373114.11%
W210806P002525002021-07-30 3:56PM EDT252.5020.7117.8018.300.00-1413113.73%
W210806P002550002021-08-02 12:43PM EDT255.0019.7519.3019.90-2.55-11.43%20169113.17%
W210806P002575002021-08-02 10:40AM EDT257.5025.1821.0021.60+2.58+11.42%19113.35%
W210806P002600002021-08-02 1:21PM EDT260.0023.6022.7023.30-2.20-8.53%46197112.92%
W210806P002625002021-08-02 12:38PM EDT262.5025.5024.5025.10-2.18-7.88%112112.83%
W210806P002650002021-08-02 1:21PM EDT265.0027.2026.3026.80-2.55-8.57%39144111.61%
W210806P002675002021-07-30 1:35PM EDT267.5031.2128.2028.900.00-51112112.38%
W210806P002700002021-08-02 2:00PM EDT270.0030.7530.2030.80-3.14-9.27%29146112.06%
W210806P002725002021-07-30 9:31AM EDT272.5025.6032.0032.900.00-18111.11%
W210806P002750002021-08-02 2:00PM EDT275.0034.8534.0035.00-2.96-7.83%36120110.74%
W210806P002775002021-07-30 1:54PM EDT277.5040.3435.7037.200.00-13108.37%
W210806P002800002021-07-30 3:26PM EDT280.0043.2038.1040.00+0.70+1.65%682114.55%
W210806P002825002021-07-29 12:16PM EDT282.5027.5040.5041.500.00-730111.01%
W210806P002850002021-07-30 3:03PM EDT285.0049.2142.5043.50+4.70+10.56%155107.03%
W210806P002875002021-07-28 2:31PM EDT287.5023.0543.2046.000.00-11491.94%
W210806P002900002021-07-30 2:52PM EDT290.0052.8546.1048.40+1.74+3.40%29299.46%
W210806P002925002021-07-30 1:31PM EDT292.5053.5049.4050.500.00-1230107.96%
W210806P002950002021-08-02 10:23AM EDT295.0054.2251.5054.60+2.32+4.47%331124.22%
W210806P002975002021-08-02 10:35AM EDT297.5061.5952.5055.20+3.44+5.92%2960.94%
W210806P003000002021-07-30 2:50PM EDT300.0063.2056.2057.50+3.43+5.74%377101.42%
W210806P003025002021-07-27 11:13AM EDT302.5062.4559.0059.90+26.65+74.44%326108.20%
W210806P003050002021-08-02 10:31AM EDT305.0069.0061.2062.20+3.60+5.50%125101.47%
W210806P003075002021-07-20 1:04PM EDT307.5024.0063.6064.800.00-46104.40%
W210806P003100002021-07-30 11:55AM EDT310.0071.7065.9067.90+7.17+11.11%16115.92%
W210806P003125002021-07-09 10:46AM EDT312.5026.2068.1069.600.00-1175.00%
W210806P003150002021-06-30 11:59AM EDT315.0026.1069.8079.000.00-120178.81%
W210806P003200002021-07-06 11:44AM EDT320.0030.9073.8076.700.00--1118.75%
W210806P003250002021-06-28 10:51AM EDT325.0028.2049.8054.800.00-220.00%
W210806P003275002021-06-25 3:17PM EDT327.5028.2041.8047.100.00-220.00%
W210806P003300002021-07-29 2:35PM EDT330.0071.4085.7087.000.00--289.06%
W210806P003500002021-07-19 12:04AM EDT350.0071.00105.10107.200.00--1173.00%
W210806P003700002021-07-30 9:53AM EDT370.00122.00124.40127.100.00-11189.55%
W210806P003800002021-08-02 1:32PM EDT380.00136.50134.00137.00+53.50+64.46%22194.53%