UK markets closed

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.55-2.01 (-5.82%)
At close: 04:00PM EDT
32.68 +0.13 (+0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W221007C000250002022-09-23 2:12PM EDT25.0012.007.507.800.00-66117.19%
W221007C000350002022-09-30 3:57PM EDT35.000.950.901.05-1.16-54.98%253102105.27%
W221007C000360002022-09-30 2:56PM EDT36.000.930.650.75-0.62-40.00%2465103.71%
W221007C000370002022-09-30 3:58PM EDT37.000.500.450.55-0.75-60.00%42132103.13%
W221007C000380002022-09-30 2:38PM EDT38.000.380.300.45-0.71-65.14%33110104.88%
W221007C000390002022-09-30 12:32PM EDT39.000.330.200.35-1.27-79.37%515106.06%
W221007C000400002022-09-30 1:36PM EDT40.000.250.150.30-0.25-50.00%22411110.16%
W221007C000410002022-09-30 3:46PM EDT41.000.200.100.25-0.20-50.00%1315112.70%
W221007C000425002022-09-28 9:54AM EDT42.500.700.050.250.00-1111121.48%
W221007C000430002022-09-30 1:27PM EDT43.000.170.100.20-0.63-78.75%114125.39%
W221007C000440002022-09-30 10:54AM EDT44.000.150.100.20-0.15-50.00%4032133.20%
W221007C000445002022-09-22 2:35PM EDT44.501.350.050.200.00--2132.42%
W221007C000450002022-09-30 11:33AM EDT45.000.070.000.10-0.12-63.16%853116.41%
W221007C000455002022-09-30 11:23AM EDT45.500.100.050.10-0.05-33.33%29127.34%
W221007C000460002022-09-28 1:53PM EDT46.000.070.050.10-0.28-80.00%215130.47%
W221007C000465002022-09-19 11:11AM EDT46.503.180.000.000.00--150.00%
W221007C000480002022-09-29 9:52AM EDT48.000.150.000.150.00-537143.75%
W221007C000485002022-09-29 9:46AM EDT48.500.150.000.150.00-119146.88%
W221007C000490002022-09-30 9:31AM EDT49.000.050.000.15-0.02-28.57%218149.61%
W221007C000495002022-09-19 10:00AM EDT49.502.400.000.150.00--200152.34%
W221007C000500002022-09-28 3:25PM EDT50.000.150.000.150.00-1555155.47%
W221007C000510002022-09-28 10:40AM EDT51.000.150.000.150.00-13161.33%
W221007C000520002022-09-30 11:01AM EDT52.000.060.000.10-0.06-50.00%519157.03%
W221007C000530002022-09-26 9:33AM EDT53.000.200.000.150.00-5198172.66%
W221007C000540002022-09-19 1:34PM EDT54.001.100.000.150.00--4178.13%
W221007C000550002022-09-26 10:31AM EDT55.000.120.000.000.00-11150.00%
W221007C000560002022-09-27 10:41AM EDT56.000.050.000.100.00-1021177.34%
W221007C000570002022-09-22 12:33PM EDT57.000.200.000.050.00-16167.19%
W221007C000580002022-09-27 10:42AM EDT58.000.050.000.150.00-1076197.66%
W221007C000590002022-09-28 11:14AM EDT59.000.050.000.150.00-116202.34%
W221007C000600002022-09-30 9:31AM EDT60.000.100.000.05-0.03-23.08%538179.69%
W221007C000610002022-09-27 10:54AM EDT61.000.050.000.15-0.05-50.00%10116211.72%
W221007C000620002022-09-22 12:17PM EDT62.000.250.000.150.00-257216.41%
W221007C000630002022-09-22 9:41AM EDT63.000.220.000.150.00-22221.09%
W221007C000640002022-09-21 2:48PM EDT64.000.250.000.150.00-6252225.00%
W221007C000650002022-09-13 12:55PM EDT65.001.050.000.150.00-3034228.91%
W221007C000660002022-09-30 9:31AM EDT66.000.100.000.10-1.50-93.75%22221.09%
W221007C000670002022-09-28 9:43AM EDT67.000.050.000.150.00-38237.50%
W221007C000680002022-09-22 9:41AM EDT68.000.140.000.100.00-23228.13%
W221007C000700002022-09-26 11:44AM EDT70.000.100.000.100.00-10576235.94%
W221007C000750002022-09-29 9:30AM EDT75.000.010.000.100.00-1205253.13%
W221007C000800002022-09-30 1:08PM EDT80.000.010.000.05-0.04-80.00%10375250.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W221007P000230002022-09-30 3:52PM EDT23.000.060.050.10+0.01+20.00%45168139.06%
W221007P000250002022-09-30 3:16PM EDT25.000.120.100.20-0.03-20.00%411127.73%
W221007P000300002022-09-30 2:05PM EDT30.000.740.851.00+0.09+13.85%18137112.40%
W221007P000320002022-09-30 3:43PM EDT32.001.591.551.75+0.40+33.61%12773107.32%
W221007P000330002022-09-30 3:58PM EDT33.002.202.102.20+0.95+76.00%5628105.96%
W221007P000340002022-09-30 2:41PM EDT34.002.152.652.85+0.15+7.50%329105.57%
W221007P000350002022-09-30 2:08PM EDT35.002.903.303.60+0.20+7.41%1737106.74%
W221007P000360002022-09-30 3:50PM EDT36.004.104.104.30+1.35+49.09%2619107.03%
W221007P000370002022-09-30 3:36PM EDT37.004.664.905.10+0.96+25.95%6424107.03%
W221007P000380002022-09-30 2:55PM EDT38.005.015.706.00+0.63+14.38%1167107.23%
W221007P000390002022-09-30 3:43PM EDT39.006.506.606.90+1.30+25.00%318108.79%
W221007P000400002022-09-30 3:23PM EDT40.007.087.607.90+2.98+72.68%19120119.14%
W221007P000405002022-09-29 3:33PM EDT40.506.358.008.400.00-12118.16%
W221007P000410002022-09-29 10:58AM EDT41.006.608.508.800.00-69116.41%
W221007P000420002022-09-30 9:57AM EDT42.008.039.409.80+2.98+59.01%812117.38%
W221007P000425002022-09-29 10:58AM EDT42.507.909.9010.300.00-38121.48%
W221007P000430002022-09-28 3:31PM EDT43.008.5010.4010.80+2.65+45.30%48125.39%
W221007P000435002022-09-26 3:47PM EDT43.508.0010.9011.300.00-67129.30%
W221007P000440002022-09-29 2:43PM EDT44.009.8511.4011.800.00-548133.20%
W221007P000450002022-09-29 10:46AM EDT45.0011.8512.4012.70+1.50+14.49%117130.47%
W221007P000455002022-09-20 1:42PM EDT45.504.8012.9013.200.00--2133.98%
W221007P000460002022-09-14 12:48PM EDT46.003.1513.4013.700.00-1014137.50%
W221007P000465002022-09-20 9:49AM EDT46.504.7013.9014.200.00--1140.63%
W221007P000470002022-09-28 12:06PM EDT47.009.4014.4014.700.00-1022144.14%
W221007P000480002022-09-23 10:10AM EDT48.0010.3015.4015.700.00-11150.78%
W221007P000485002022-09-30 12:45PM EDT48.5015.0015.9016.20+3.40+29.31%62153.91%
W221007P000490002022-09-28 2:21PM EDT49.0012.0116.4016.700.00-1656157.03%
W221007P000495002022-09-20 11:40AM EDT49.506.5516.9017.200.00--11160.16%
W221007P000500002022-09-28 2:21PM EDT50.0012.9317.3017.700.00-1636146.09%
W221007P000510002022-09-19 9:53AM EDT51.006.9018.3018.700.00-113151.56%
W221007P000520002022-09-13 2:29PM EDT52.005.7019.3019.700.00-34157.03%
W221007P000530002022-09-13 9:40AM EDT53.005.9120.3020.700.00-13162.50%
W221007P000540002022-09-28 10:01AM EDT54.0016.9021.1021.700.00-14219.14%
W221007P000550002022-09-26 11:21AM EDT55.0018.0322.2022.700.00-25100.00%
W221007P000560002022-09-22 1:19PM EDT56.0017.0023.3023.700.00-36177.34%
W221007P000570002022-09-14 10:17AM EDT57.0010.3024.0024.700.00-16236.72%
W221007P000590002022-09-15 1:24PM EDT59.0010.8526.2026.800.00--3191.41%
W221007P000600002022-09-30 12:54PM EDT60.0026.5226.9027.70+1.02+4.00%16253.13%
W221007P000610002022-09-30 11:49AM EDT61.0027.5028.2028.70+9.78+55.19%11100.00%
W221007P000670002022-09-27 2:36PM EDT67.0031.2434.1034.700.00-11287.11%