UK markets closed

Wayfair Inc. (W)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
326.17+5.07 (+1.58%)
As of 3:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210514C002000002021-05-07 12:10PM EDT200.00101.20122.90129.000.00-11323.83%
W210514C002500002021-05-06 9:34AM EDT250.0039.0073.9077.300.00-11160.50%
W210514C002550002021-05-06 10:08AM EDT255.0036.0069.0072.100.00-22144.82%
W210514C002575002021-05-06 10:05AM EDT257.5033.7066.7069.700.00--1143.07%
W210514C002600002021-05-07 10:41AM EDT260.0038.5064.4068.100.00-1194.73%
W210514C002625002021-05-06 12:19PM EDT262.5023.7061.6065.500.00--1152.34%
W210514C002650002021-05-07 10:15AM EDT265.0033.6759.1063.900.00-112104.59%
W210514C002675002021-05-07 10:15AM EDT267.5032.1056.3061.500.00-1195.31%
W210514C002700002021-05-07 3:44PM EDT270.0035.7553.7057.900.00-1616134.96%
W210514C002725002021-05-06 3:05PM EDT272.5013.3053.0055.000.00--1092.58%
W210514C002750002021-05-11 1:32PM EDT275.0050.1450.4055.20+13.34+36.25%131122.93%
W210514C002775002021-05-06 12:29PM EDT277.5012.8046.8049.600.00--4103.13%
W210514C002800002021-05-10 3:59PM EDT280.0041.8043.3047.900.00-568114.75%
W210514C002825002021-05-07 11:04AM EDT282.5019.9042.1045.200.00-23106.18%
W210514C002850002021-05-10 12:10PM EDT285.0037.2139.0042.400.00-74095.70%
W210514C002875002021-05-10 12:40PM EDT287.5040.0036.7039.900.00-31990.97%
W210514C002900002021-05-10 3:51PM EDT290.0025.0534.7038.70-7.95-24.09%35971.09%
W210514C002925002021-05-10 10:12AM EDT292.5018.6832.8036.900.00-11780.57%
W210514C002950002021-05-11 11:46AM EDT295.0027.1229.8033.80-0.85-3.04%37265.11%
W210514C002975002021-05-10 12:32PM EDT297.5016.5028.0031.30-12.09-42.29%102367.68%
W210514C003000002021-05-11 9:51AM EDT300.0026.9025.4028.20+3.20+13.50%728656.49%
W210514C003025002021-05-11 11:46AM EDT302.5020.6723.1025.90-6.18-23.02%14555.86%
W210514C003050002021-05-11 3:14PM EDT305.0022.4020.9023.90+2.70+13.71%1810857.37%
W210514C003075002021-05-11 10:28AM EDT307.5021.0019.3022.100.00-83362.24%
W210514C003100002021-05-11 2:40PM EDT310.0018.1116.6019.40+1.91+11.79%1610154.54%
W210514C003125002021-05-11 3:32PM EDT312.5016.4515.4016.50+2.15+15.03%466053.66%
W210514C003150002021-05-11 3:34PM EDT315.0014.3313.6014.50+1.73+13.73%18816553.35%
W210514C003175002021-05-11 12:41PM EDT317.5011.4011.7013.50-0.10-0.87%609655.82%
W210514C003200002021-05-11 3:31PM EDT320.0011.0510.4011.20+1.05+10.50%9019354.30%
W210514C003225002021-05-11 1:47PM EDT322.509.758.809.60+1.15+13.37%1155153.42%
W210514C003250002021-05-11 3:16PM EDT325.008.417.608.30+1.09+14.89%25317854.18%
W210514C003275002021-05-11 3:10PM EDT327.506.936.307.10+0.83+13.61%207853.93%
W210514C003300002021-05-11 3:20PM EDT330.006.885.406.10+1.28+22.86%46824054.91%
W210514C003325002021-05-11 1:19PM EDT332.505.534.605.30+0.53+10.60%334756.12%
W210514C003350002021-05-11 3:32PM EDT335.004.204.004.50-0.05-1.18%47317657.25%
W210514C003375002021-05-11 10:25AM EDT337.503.433.503.90-2.56-42.74%93758.84%
W210514C003400002021-05-11 3:28PM EDT340.003.202.753.20+0.25+8.47%36737758.13%
W210514C003425002021-05-11 10:25AM EDT342.502.602.302.75-0.05-1.89%294759.11%
W210514C003450002021-05-11 3:20PM EDT345.002.601.902.40+0.30+13.04%8715560.16%
W210514C003475002021-05-11 2:15PM EDT347.501.801.602.05-0.10-5.26%4913961.13%
W210514C003500002021-05-11 3:29PM EDT350.001.781.601.90+0.03+1.71%59030964.62%
W210514C003550002021-05-11 2:15PM EDT355.001.180.951.35-0.07-5.60%16612564.53%
W210514C003600002021-05-11 2:12PM EDT360.000.900.751.05-0.05-5.26%12013167.65%
W210514C003650002021-05-11 1:37PM EDT365.000.800.650.85+0.05+6.67%115571.51%
W210514C003700002021-05-11 2:04PM EDT370.000.530.400.65-0.22-29.33%1511372.41%
W210514C003750002021-05-11 1:35PM EDT375.000.500.300.50-0.10-16.67%43674.51%
W210514C003800002021-05-11 11:04AM EDT380.000.450.300.40+0.05+12.50%211678.32%
W210514C003850002021-05-11 1:57PM EDT385.000.270.200.30+0.05+22.73%6979.30%
W210514C003900002021-05-11 9:32AM EDT390.000.300.150.40+0.05+20.00%36585.64%
W210514C003950002021-05-10 3:38PM EDT395.000.300.100.50+0.20+200.00%22591.89%
W210514C004000002021-05-11 3:25PM EDT400.000.250.100.25-0.04-13.79%323989.45%
W210514C004050002021-05-10 3:41PM EDT405.000.190.050.500.00-3034100.39%
W210514C004100002021-05-10 1:01PM EDT410.000.200.050.20+0.05+33.33%81594.34%
W210514C004150002021-05-10 2:09PM EDT415.000.110.050.20+0.01+10.00%25998.63%
W210514C004200002021-05-11 11:13AM EDT420.000.100.000.65-0.01-9.09%2043117.19%
W210514C004300002021-04-30 2:42PM EDT430.001.130.000.950.00-23133.69%
W210514C004350002021-04-30 2:42PM EDT435.000.740.003.600.00-20177.00%
W210514C004500002021-05-07 11:50AM EDT450.000.390.000.500.00-1788138.09%
W210514C004550002021-05-10 1:28PM EDT455.000.05-1.00+0.05--4176.27%
W210514C004600002021-04-23 11:07AM EDT460.000.050.002.200.00-10183.98%
W210514C004650002021-05-04 10:14AM EDT465.000.050.002.250.00-11189.26%
W210514C004800002021-04-09 10:08AM EDT480.001.180.001.350.00-1414185.84%
W210514C004950002021-04-21 11:07AM EDT495.000.630.000.900.00--25186.13%
W210514C005000002021-05-04 3:20PM EDT500.000.210.001.500.00-11204.98%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210514P001550002021-05-03 12:05PM EDT155.000.220.000.300.00-310288.28%
W210514P001600002021-04-20 2:31PM EDT160.000.220.004.300.00--0418.46%
W210514P001650002021-04-23 12:12PM EDT165.000.430.001.250.00-1550322.46%
W210514P001850002021-05-05 11:32AM EDT185.000.450.001.450.00-12280.27%
W210514P002000002021-05-10 11:33AM EDT200.000.120.000.500.00-4141209.38%
W210514P002050002021-05-11 2:35PM EDT205.000.050.001.65-1.19-95.97%239240.43%
W210514P002100002021-05-07 1:53PM EDT210.000.050.000.650.00-25197.85%
W210514P002150002021-05-06 9:58AM EDT215.000.420.000.650.00-2939188.48%
W210514P002200002021-05-11 2:30PM EDT220.000.100.003.00-0.15-60.00%629234.28%
W210514P002250002021-05-10 1:45PM EDT225.000.200.000.200.00-442145.51%
W210514P002300002021-05-07 10:17AM EDT230.000.100.050.55-0.15-60.00%4249159.38%
W210514P002350002021-05-10 2:23PM EDT235.000.400.000.25+0.20+100.00%113133.59%
W210514P002400002021-05-11 11:12AM EDT240.000.150.000.400.00-2035134.18%
W210514P002450002021-05-11 11:59AM EDT245.000.200.150.25+0.01+5.26%2929126.17%
W210514P002475002021-05-06 10:42AM EDT247.501.300.050.550.00--0129.69%
W210514P002500002021-05-11 1:09PM EDT250.000.200.100.30+0.01+5.26%34127118.26%
W210514P002525002021-05-07 9:49AM EDT252.500.550.050.600.00-11123.05%
W210514P002550002021-05-07 3:34PM EDT255.000.300.050.500.00-3952115.92%
W210514P002575002021-05-11 9:47AM EDT257.500.550.100.55+0.37+205.56%1044114.94%
W210514P002600002021-05-11 1:09PM EDT260.000.290.150.25+0.09+45.00%746102.93%
W210514P002625002021-05-10 3:28PM EDT262.500.400.150.650.00-1016110.64%
W210514P002650002021-05-11 12:35PM EDT265.000.300.150.30+0.05+20.00%16797.07%
W210514P002675002021-05-11 3:33PM EDT267.500.260.200.30-0.10-27.78%7894.73%
W210514P002700002021-05-11 1:25PM EDT270.000.340.300.45+0.12+54.55%24612897.27%
W210514P002725002021-05-10 11:22AM EDT272.500.400.250.650.00-285796.39%
W210514P002750002021-05-11 11:59AM EDT275.000.630.250.45+0.36+133.33%9170688.18%
W210514P002775002021-05-10 10:38AM EDT277.500.750.300.550.00-15187.30%
W210514P002800002021-05-11 3:02PM EDT280.000.400.350.45-0.10-20.00%21890282.32%
W210514P002825002021-05-11 12:36PM EDT282.500.600.400.60-0.19-24.05%193781.74%
W210514P002850002021-05-11 3:28PM EDT285.000.520.500.60-0.28-35.00%6411879.15%
W210514P002875002021-05-11 11:50AM EDT287.500.770.500.75-0.18-18.95%812977.05%
W210514P002900002021-05-11 2:28PM EDT290.000.700.600.80-0.45-39.13%73313274.66%
W210514P002925002021-05-11 1:41PM EDT292.500.820.700.90-0.08-8.89%743772.58%
W210514P002950002021-05-11 3:34PM EDT295.000.920.900.95-0.74-44.58%15917670.65%
W210514P002975002021-05-11 3:06PM EDT297.501.100.951.20-1.00-47.62%6310368.82%
W210514P003000002021-05-11 3:30PM EDT300.001.251.201.40-1.10-46.81%1,04376367.72%
W210514P003025002021-05-11 1:04PM EDT302.501.501.351.70-1.30-46.43%387566.06%
W210514P003050002021-05-11 3:32PM EDT305.001.851.702.00-1.40-43.08%12510965.14%
W210514P003075002021-05-11 2:53PM EDT307.502.152.002.45-1.50-41.10%814664.11%
W210514P003100002021-05-11 3:07PM EDT310.002.352.402.85-2.25-48.91%30718862.67%
W210514P003125002021-05-11 1:46PM EDT312.503.102.953.60-2.30-42.59%393962.94%
W210514P003150002021-05-11 3:27PM EDT315.003.703.604.20-2.65-41.73%12712962.09%
W210514P003175002021-05-11 3:20PM EDT317.504.504.305.00-2.80-38.36%162961.47%
W210514P003200002021-05-11 3:20PM EDT320.005.005.306.00-3.40-40.48%10311962.00%
W210514P003225002021-05-11 3:26PM EDT322.506.186.306.90-3.48-36.02%8333461.24%
W210514P003250002021-05-11 2:43PM EDT325.007.957.508.10-3.15-28.38%497261.47%
W210514P003275002021-05-11 3:26PM EDT327.508.508.809.60-0.80-8.60%233362.31%
W210514P003300002021-05-11 12:45PM EDT330.0010.3010.3011.00-4.15-28.72%224362.65%
W210514P003325002021-05-10 3:59PM EDT332.5015.4412.0012.80-0.50-3.14%11664.43%
W210514P003350002021-05-10 1:55PM EDT335.0019.7513.4014.60+5.35+37.15%2764.31%
W210514P003375002021-05-10 1:22PM EDT337.5013.6015.2018.600.00-1573.87%
W210514P003400002021-05-10 3:36PM EDT340.0020.3016.3018.50+0.30+1.50%31063.18%
W210514P003425002021-05-10 2:54PM EDT342.5027.6019.1023.20+27.60+320.93%2679.58%
W210514P003450002021-05-10 2:54PM EDT345.0021.0021.4023.400.00-61173.89%
W210514P003475002021-05-10 1:45PM EDT347.5037.2022.9025.10+37.20+281.82%1170.04%
W210514P003500002021-05-10 2:29PM EDT350.0026.5024.2029.800.00-241779.91%
W210514P003550002021-05-10 1:43PM EDT355.0030.0029.2032.60+30.00--676.68%
W210514P003650002021-04-05 11:43AM EDT365.0054.4589.7099.000.00--1514.49%
W210514P004900002021-04-07 12:06PM EDT490.00163.00179.50188.800.00--0453.91%