UK markets open in 2 hours 48 minutes
NIKKEI 225
26,484.74-159.97(-0.60%)HANG SENG
26,760.53-134.15(-0.50%)CRUDE OIL
45.01-0.52(-1.14%)
Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
260.68+10.12 (+4.04%)
At close: 1:00PM EST
Callsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W201204C00145000 | 2020-11-02 10:04AM EST | 145.00 | 113.50 | 113.70 | 118.50 | 0.00 | - | - | 1 | 245.41% |
| W201204C00185000 | 2020-11-23 10:09AM EST | 185.00 | 67.20 | 73.60 | 78.50 | +67.20 | - | - | 1 | 150.00% |
| W201204C00190000 | 2020-11-23 10:10AM EST | 190.00 | 61.20 | 68.60 | 73.50 | 0.00 | - | 1 | 4 | 139.84% |
| W201204C00195000 | 2020-11-16 9:34AM EST | 195.00 | 36.00 | 64.50 | 69.00 | 0.00 | - | 4 | 4 | 159.08% |
| W201204C00200000 | 2020-11-27 10:08AM EST | 200.00 | 64.80 | 60.00 | 64.00 | +9.55 | +17.29% | 2 | 3 | 154.88% |
| W201204C00220000 | 2020-11-27 11:12AM EST | 220.00 | 48.24 | 39.90 | 44.00 | +48.24 | - | 1 | 0 | 108.28% |
| W201204C00225000 | 2020-11-23 10:10AM EST | 225.00 | 28.40 | 35.20 | 39.50 | 0.00 | - | 1 | 4 | 104.88% |
| W201204C00227500 | 2020-11-16 12:10AM EST | 227.50 | 15.70 | 32.60 | 35.80 | 0.00 | - | - | 3 | 86.52% |
| W201204C00230000 | 2020-11-27 11:14AM EST | 230.00 | 39.10 | 29.70 | 34.40 | +18.20 | +87.08% | 2 | 26 | 88.04% |
| W201204C00232500 | 2020-11-27 12:08PM EST | 232.50 | 30.00 | 27.70 | 31.90 | +11.10 | +58.73% | 252 | 257 | 86.67% |
| W201204C00235000 | 2020-11-27 9:57AM EST | 235.00 | 29.70 | 26.40 | 28.30 | +4.04 | +15.74% | 1 | 9 | 81.64% |
| W201204C00237500 | 2020-11-27 11:52AM EST | 237.50 | 27.90 | 24.20 | 27.60 | +12.28 | +78.62% | 201 | 220 | 90.16% |
| W201204C00240000 | 2020-11-27 11:12AM EST | 240.00 | 29.34 | 22.00 | 26.00 | +15.54 | +112.61% | 6 | 34 | 90.80% |
| W201204C00242500 | 2020-11-27 12:56PM EST | 242.50 | 21.46 | 20.70 | 23.60 | +8.16 | +61.35% | 53 | 57 | 91.08% |
| W201204C00245000 | 2020-11-27 12:30PM EST | 245.00 | 19.90 | 18.90 | 20.10 | +7.40 | +59.20% | 54 | 71 | 82.32% |
| W201204C00247500 | 2020-11-27 12:12PM EST | 247.50 | 16.20 | 17.10 | 18.60 | +5.40 | +50.00% | 20 | 72 | 83.45% |
| W201204C00250000 | 2020-11-27 12:54PM EST | 250.00 | 15.50 | 15.40 | 16.50 | +5.80 | +59.79% | 31 | 166 | 81.30% |
| W201204C00252500 | 2020-11-27 12:10PM EST | 252.50 | 13.80 | 13.20 | 14.90 | +5.20 | +60.47% | 89 | 96 | 78.49% |
| W201204C00255000 | 2020-11-27 11:38AM EST | 255.00 | 16.00 | 12.40 | 13.70 | +8.64 | +117.39% | 48 | 146 | 82.72% |
| W201204C00257500 | 2020-11-27 12:56PM EST | 257.50 | 11.60 | 11.00 | 12.10 | +5.10 | +78.46% | 16 | 23 | 81.69% |
| W201204C00260000 | 2020-11-27 12:59PM EST | 260.00 | 10.30 | 10.00 | 10.90 | +4.30 | +71.67% | 239 | 229 | 83.17% |
| W201204C00262500 | 2020-11-27 12:54PM EST | 262.50 | 9.00 | 8.60 | 9.60 | +3.90 | +76.47% | 128 | 37 | 81.76% |
| W201204C00265000 | 2020-11-27 12:58PM EST | 265.00 | 8.00 | 7.70 | 8.70 | +3.39 | +73.54% | 178 | 80 | 83.26% |
| W201204C00267500 | 2020-11-27 12:56PM EST | 267.50 | 7.10 | 6.70 | 8.30 | +3.40 | +91.89% | 172 | 34 | 85.69% |
| W201204C00270000 | 2020-11-27 12:56PM EST | 270.00 | 6.20 | 5.90 | 6.60 | +2.99 | +93.15% | 316 | 124 | 82.72% |
| W201204C00272500 | 2020-11-27 12:44PM EST | 272.50 | 5.30 | 5.10 | 6.30 | +2.45 | +85.96% | 20 | 167 | 85.01% |
| W201204C00275000 | 2020-11-27 12:44PM EST | 275.00 | 4.77 | 4.60 | 5.20 | +2.17 | +83.46% | 111 | 100 | 84.41% |
| W201204C00277500 | 2020-11-27 12:29PM EST | 277.50 | 4.40 | 4.00 | 4.70 | +2.40 | +120.00% | 10 | 17 | 85.44% |
| W201204C00280000 | 2020-11-27 12:59PM EST | 280.00 | 3.69 | 3.60 | 4.20 | +1.69 | +84.50% | 166 | 71 | 86.87% |
| W201204C00282500 | 2020-11-27 12:58PM EST | 282.50 | 3.40 | 3.10 | 3.60 | +1.20 | +54.55% | 32 | 13 | 86.67% |
| W201204C00285000 | 2020-11-27 12:24PM EST | 285.00 | 2.62 | 2.80 | 3.30 | +1.32 | +101.54% | 15 | 37 | 88.60% |
| W201204C00287500 | 2020-11-27 12:29PM EST | 287.50 | 2.70 | 2.45 | 3.40 | +1.59 | +143.24% | 7 | 4 | 92.21% |
| W201204C00290000 | 2020-11-27 12:45PM EST | 290.00 | 2.25 | 2.20 | 2.60 | +1.38 | +158.62% | 63 | 70 | 90.55% |
| W201204C00292500 | 2020-11-27 12:29PM EST | 292.50 | 2.05 | 1.80 | 2.40 | +1.25 | +156.25% | 5 | 21 | 91.11% |
| W201204C00295000 | 2020-11-27 12:38PM EST | 295.00 | 1.95 | 1.55 | 2.95 | +0.90 | +85.71% | 65 | 25 | 97.66% |
| W201204C00297500 | 2020-11-27 12:29PM EST | 297.50 | 1.70 | 1.15 | 2.00 | +0.85 | +100.00% | 5 | 77 | 91.75% |
| W201204C00300000 | 2020-11-27 12:57PM EST | 300.00 | 1.56 | 1.50 | 1.85 | +0.66 | +73.33% | 93 | 124 | 97.46% |
| W201204C00302500 | 2020-11-27 12:29PM EST | 302.50 | 1.35 | 1.10 | 1.60 | +0.70 | +107.69% | 6 | 25 | 95.75% |
| W201204C00305000 | 2020-11-27 12:56PM EST | 305.00 | 1.31 | 1.20 | 1.50 | +0.61 | +87.14% | 10 | 58 | 99.56% |
| W201204C00310000 | 2020-11-27 11:48AM EST | 310.00 | 1.00 | 1.00 | 1.25 | +0.43 | +75.44% | 12 | 68 | 102.34% |
| W201204C00315000 | 2020-11-27 12:29PM EST | 315.00 | 1.00 | 0.85 | 1.15 | -0.25 | -20.00% | 45 | 18 | 106.45% |
| W201204C00320000 | 2020-11-27 9:56AM EST | 320.00 | 0.75 | 0.70 | 0.95 | +0.33 | +78.57% | 10 | 60 | 108.59% |
| W201204C00325000 | 2020-11-27 12:48PM EST | 325.00 | 0.75 | 0.55 | 0.85 | -1.10 | -59.46% | 25 | 1 | 111.18% |
| W201204C00330000 | 2020-11-27 12:02PM EST | 330.00 | 0.60 | 0.25 | 2.50 | +0.23 | +62.16% | 2 | 9 | 134.91% |
| W201204C00335000 | 2020-11-27 9:59AM EST | 335.00 | 0.67 | 0.00 | 2.75 | -7.03 | -91.30% | 1 | 3 | 141.31% |
| W201204C00340000 | 2020-11-11 1:27PM EST | 340.00 | 1.10 | 0.05 | 2.65 | 0.00 | - | 1 | 12 | 146.92% |
| W201204C00345000 | 2020-11-27 11:03AM EST | 345.00 | 0.55 | 0.05 | 1.00 | -2.45 | -81.67% | 3 | 118 | 127.64% |
| W201204C00350000 | 2020-11-27 9:47AM EST | 350.00 | 0.17 | 0.05 | 2.05 | +0.02 | +13.33% | 19 | 11 | 150.88% |
| W201204C00355000 | 2020-11-27 9:47AM EST | 355.00 | 0.51 | 0.05 | 2.50 | +0.31 | +155.00% | 48 | 57 | 162.70% |
| W201204C00365000 | 2020-11-27 9:47AM EST | 365.00 | 0.98 | 0.05 | 2.40 | -1.19 | -54.84% | 48 | 20 | 172.41% |
| W201204C00395000 | 2020-10-28 8:33AM EST | 395.00 | 2.35 | 0.00 | 3.30 | 0.00 | - | 10 | 10 | 214.99% |
| W201204C00400000 | 2020-11-27 11:21AM EST | 400.00 | 0.20 | 0.00 | 0.25 | +0.20 | - | 5 | 0 | 148.44% |
| W201204C00410000 | 2020-11-27 9:47AM EST | 410.00 | 0.19 | 0.00 | 2.15 | -0.65 | -77.38% | 38 | 10 | 211.82% |
| W201204C00415000 | 2020-11-27 9:47AM EST | 415.00 | 0.35 | 0.00 | 2.15 | -0.34 | -49.28% | 96 | 110 | 216.21% |
| W201204C00425000 | 2020-11-27 9:47AM EST | 425.00 | 0.52 | 0.00 | 1.50 | +0.02 | +4.00% | 96 | 40 | 211.72% |
Putsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W201204P00125000 | 2020-11-25 11:49AM EST | 125.00 | 0.53 | 0.00 | 0.50 | 0.00 | - | 138 | 6 | 279.69% |
| W201204P00130000 | 2020-11-24 3:59PM EST | 130.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 111 | 112 | 206.25% |
| W201204P00135000 | 2020-11-27 12:42PM EST | 135.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 6 | 0 | 209.38% |
| W201204P00140000 | 2020-11-27 12:42PM EST | 140.00 | 0.46 | 0.00 | 1.55 | +0.46 | - | 24 | 0 | 285.55% |
| W201204P00160000 | 2020-11-10 1:00PM EST | 160.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 7 | 8 | 285.06% |
| W201204P00165000 | 2020-11-20 1:58PM EST | 165.00 | 0.38 | 0.00 | 4.60 | 0.00 | - | 2 | 14 | 274.56% |
| W201204P00170000 | 2020-11-06 3:09PM EST | 170.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 255.66% |
| W201204P00175000 | 2020-11-27 9:55AM EST | 175.00 | 0.05 | 0.00 | 4.60 | -0.94 | -94.95% | 1 | 35 | 245.51% |
| W201204P00180000 | 2020-11-27 12:41PM EST | 180.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 2 | 116 | 128.91% |
| W201204P00185000 | 2020-11-27 12:41PM EST | 185.00 | 0.10 | 0.00 | 4.30 | -1.61 | -94.15% | 3 | 32 | 214.11% |
| W201204P00190000 | 2020-11-24 3:59PM EST | 190.00 | 0.61 | 0.00 | 4.90 | 0.00 | - | 53 | 57 | 207.81% |
| W201204P00195000 | 2020-11-27 12:42PM EST | 195.00 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 6 | 34 | 110.55% |
| W201204P00200000 | 2020-11-27 12:42PM EST | 200.00 | 1.37 | 0.10 | 1.55 | +1.12 | +448.00% | 18 | 41 | 139.75% |
| W201204P00205000 | 2020-11-24 3:01PM EST | 205.00 | 0.72 | 0.00 | 2.00 | 0.00 | - | 2 | 5 | 134.47% |
| W201204P00210000 | 2020-11-27 12:25PM EST | 210.00 | 1.09 | 0.15 | 4.40 | +0.52 | +91.23% | 17 | 102 | 152.34% |
| W201204P00212500 | 2020-11-25 2:06PM EST | 212.50 | 1.10 | 0.00 | 4.10 | +1.10 | - | - | 5 | 141.80% |
| W201204P00215000 | 2020-11-27 12:25PM EST | 215.00 | 1.18 | 0.00 | 4.30 | +0.51 | +76.12% | 23 | 84 | 137.60% |
| W201204P00217500 | 2020-11-27 10:20AM EST | 217.50 | 0.48 | 0.00 | 4.10 | +0.48 | - | 1 | 9 | 129.64% |
| W201204P00220000 | 2020-11-27 11:26AM EST | 220.00 | 0.45 | 0.25 | 0.75 | -0.70 | -60.87% | 24 | 241 | 87.60% |
| W201204P00222500 | 2020-11-27 10:33AM EST | 222.50 | 0.58 | 0.45 | 1.15 | +0.58 | - | 2 | 18 | 91.70% |
| W201204P00225000 | 2020-11-27 12:01PM EST | 225.00 | 0.47 | 0.50 | 0.85 | -1.20 | -71.86% | 34 | 82 | 83.25% |
| W201204P00227500 | 2020-11-27 12:14PM EST | 227.50 | 0.85 | 0.75 | 1.00 | -1.15 | -57.50% | 19 | 72 | 83.25% |
| W201204P00230000 | 2020-11-27 12:13PM EST | 230.00 | 1.00 | 0.85 | 1.25 | -1.50 | -60.00% | 41 | 113 | 81.84% |
| W201204P00232500 | 2020-11-27 12:41PM EST | 232.50 | 1.35 | 1.15 | 1.50 | -1.75 | -56.45% | 7 | 94 | 81.62% |
| W201204P00235000 | 2020-11-27 12:51PM EST | 235.00 | 1.59 | 1.45 | 1.85 | -2.21 | -58.16% | 40 | 172 | 81.35% |
| W201204P00237500 | 2020-11-27 12:38PM EST | 237.50 | 1.90 | 1.80 | 2.20 | -2.40 | -55.81% | 21 | 41 | 80.57% |
| W201204P00240000 | 2020-11-27 12:48PM EST | 240.00 | 2.35 | 2.25 | 2.85 | -2.45 | -51.04% | 23 | 88 | 81.57% |
| W201204P00242500 | 2020-11-27 12:38PM EST | 242.50 | 2.80 | 2.80 | 3.20 | -3.10 | -52.54% | 11 | 81 | 80.35% |
| W201204P00245000 | 2020-11-27 12:59PM EST | 245.00 | 3.60 | 3.40 | 3.80 | -3.30 | -47.83% | 100 | 167 | 80.02% |
| W201204P00247500 | 2020-11-27 12:38PM EST | 247.50 | 4.20 | 4.00 | 4.60 | -3.80 | -47.50% | 16 | 98 | 79.83% |
| W201204P00250000 | 2020-11-27 12:41PM EST | 250.00 | 5.10 | 4.70 | 5.40 | -4.40 | -46.32% | 51 | 161 | 79.26% |
| W201204P00252500 | 2020-11-27 12:57PM EST | 252.50 | 5.83 | 5.00 | 6.30 | -4.97 | -46.02% | 26 | 36 | 76.54% |
| W201204P00255000 | 2020-11-27 12:59PM EST | 255.00 | 6.90 | 6.50 | 7.30 | -4.80 | -41.03% | 119 | 176 | 78.69% |
| W201204P00257500 | 2020-11-27 12:38PM EST | 257.50 | 7.80 | 7.60 | 9.30 | -10.60 | -57.61% | 6 | 21 | 82.36% |
| W201204P00260000 | 2020-11-27 12:38PM EST | 260.00 | 9.30 | 8.90 | 10.50 | -6.14 | -39.77% | 76 | 46 | 82.59% |
| W201204P00262500 | 2020-11-27 12:41PM EST | 262.50 | 10.70 | 10.10 | 11.10 | -6.20 | -36.69% | 19 | 8 | 79.14% |
| W201204P00265000 | 2020-11-27 12:56PM EST | 265.00 | 11.90 | 11.60 | 12.60 | -10.10 | -45.91% | 54 | 53 | 79.79% |
| W201204P00267500 | 2020-11-27 12:01PM EST | 267.50 | 12.70 | 12.70 | 14.10 | -7.30 | -36.50% | 26 | 5 | 77.94% |
| W201204P00270000 | 2020-11-27 12:25PM EST | 270.00 | 15.28 | 14.80 | 16.60 | -7.12 | -31.79% | 34 | 11 | 83.84% |
| W201204P00272500 | 2020-11-24 2:37PM EST | 272.50 | 30.40 | 16.10 | 17.60 | 0.00 | - | 5 | 8 | 79.02% |
| W201204P00275000 | 2020-11-27 9:59AM EST | 275.00 | 16.50 | 18.00 | 19.50 | -14.10 | -46.08% | 4 | 17 | 80.03% |
| W201204P00277500 | 2020-11-25 9:33AM EST | 277.50 | 32.80 | 20.00 | 22.10 | 0.00 | - | 4 | 5 | 84.28% |
| W201204P00280000 | 2020-11-27 10:33AM EST | 280.00 | 20.60 | 22.30 | 24.50 | -13.90 | -40.29% | 1 | 28 | 88.68% |
| W201204P00282500 | 2020-10-30 8:36AM EST | 282.50 | 42.00 | 23.70 | 26.20 | 0.00 | - | 5 | 7 | 84.25% |
| W201204P00285000 | 2020-11-27 12:41PM EST | 285.00 | 27.50 | 25.60 | 28.40 | -13.05 | -32.18% | 3 | 2 | 84.33% |
| W201204P00287500 | 2020-11-27 11:52AM EST | 287.50 | 26.05 | 28.20 | 32.00 | -25.45 | -49.42% | 1 | 2 | 96.34% |
| W201204P00290000 | 2020-11-27 12:04PM EST | 290.00 | 30.00 | 30.50 | 32.50 | -25.00 | -45.45% | 4 | 7 | 87.67% |
| W201204P00292500 | 2020-11-05 11:25AM EST | 292.50 | 19.90 | 33.00 | 36.40 | 0.00 | - | 3 | 3 | 101.34% |
| W201204P00295000 | 2020-11-27 10:29AM EST | 295.00 | 32.90 | 35.10 | 39.00 | +13.65 | +70.91% | 2 | 2 | 104.08% |
| W201204P00297500 | 2020-11-09 11:04AM EST | 297.50 | 47.10 | 36.90 | 41.00 | 0.00 | - | 6 | 6 | 100.29% |
| W201204P00300000 | 2020-11-27 9:47AM EST | 300.00 | 39.84 | 39.60 | 43.50 | -17.27 | -30.24% | 3 | 4 | 106.01% |
| W201204P00302500 | 2020-11-27 10:29AM EST | 302.50 | 39.90 | 41.80 | 46.00 | +39.90 | - | 1 | 5 | 107.94% |
| W201204P00305000 | 2020-11-27 11:18AM EST | 305.00 | 39.10 | 44.60 | 48.50 | +39.10 | - | 4 | 0 | 114.31% |
| W201204P00310000 | 2020-11-27 11:21AM EST | 310.00 | 45.38 | 49.20 | 53.00 | +45.38 | - | 3 | 0 | 114.89% |
| W201204P00315000 | 2020-11-27 11:12AM EST | 315.00 | 48.35 | 53.70 | 58.00 | -17.15 | -26.18% | 1 | 10 | 117.73% |
| W201204P00350000 | 2020-11-25 11:41AM EST | 350.00 | 106.30 | 88.30 | 92.50 | +106.30 | - | - | 1 | 151.76% |
| W201204P00365000 | 2020-10-26 9:07AM EST | 365.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| W201204P00375000 | 2020-10-26 9:07AM EST | 375.00 | 105.30 | 127.00 | 130.00 | 0.00 | - | - | 1 | 362.21% |
| W201204P00395000 | 2020-10-29 8:49AM EST | 395.00 | 126.00 | 132.00 | 137.00 | 0.00 | - | - | 5 | 151.37% |
© 2020 Verizon Media. All rights reserved.
