UK markets open in 2 hours 27 minutes

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.02-6.31 (-3.89%)
At close: 04:01PM EST
157.00 +0.98 (+0.63%)
After hours: 07:38PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220121C000125002021-12-13 12:40PM EST12.50188.840.000.000.00-100.00%
W220121C000150002021-11-10 6:46AM EST15.00272.90184.40191.000.00-150.00%
W220121C000200002021-11-10 6:46AM EST20.00282.00180.70186.000.00-560.00%
W220121C000250002021-11-10 6:46AM EST25.0024.50174.60180.700.00-110.00%
W220121C000300002021-11-10 6:46AM EST30.00215.10169.50175.800.00-1290.00%
W220121C000350002021-12-08 12:54PM EST35.00201.00141.80148.400.00-5133,780.86%
W220121C000400002021-12-08 1:15PM EST40.00196.50136.40144.200.00-10903,330.47%
W220121C000450002021-11-10 6:46AM EST45.00269.08154.90160.700.00-11230.00%
W220121C000500002021-11-05 10:01AM EST50.00196.57183.00188.400.00-12,9620.00%
W220121C000550002022-01-05 12:38PM EST55.00120.0098.90105.100.00-18824.81%
W220121C000600002021-11-10 6:46AM EST60.00250.00140.70145.800.00-3954,022.85%
W220121C000650002021-11-16 1:53PM EST65.00204.04119.90129.500.00-142,645.80%
W220121C000700002021-11-19 9:44AM EST70.00203.80127.50136.800.00-27073,201.07%
W220121C000750002022-01-03 9:38AM EST75.00114.6080.2084.600.00-533645.90%
W220121C000800002022-01-19 10:04AM EST80.0083.0075.4076.50+0.75+0.91%15,436483.98%
W220121C000850002021-11-10 6:46AM EST85.00218.72116.40121.400.00-1352,629.10%
W220121C000900002021-11-10 6:46AM EST90.00146.59109.20116.400.00-192,405.47%
W220121C000950002022-01-05 2:51PM EST95.0072.2958.0063.900.00-128564.06%
W220121C001000002021-10-26 9:15AM EST100.00137.88173.40182.000.00-11220.00%
W220121C001050002021-11-23 12:39PM EST105.00149.3697.10103.700.00-5292,082.08%
W220121C001100002022-01-19 11:37AM EST110.0046.1045.2047.00-44.15-48.92%1142207.81%
W220121C001150002021-11-10 6:46AM EST115.00130.1085.7092.500.00-1191,801.90%
W220121C001200002022-01-19 10:04AM EST120.0042.3535.4036.80-113.05-72.75%23,903161.33%
W220121C001250002021-11-10 6:46AM EST125.00142.3676.0081.300.00-51681,584.33%
W220121C001300002022-01-18 1:17PM EST130.0034.2023.9027.200.00-1335203.81%
W220121C001350002021-11-23 1:46PM EST135.00119.5068.4072.200.00-81231,446.19%
W220121C001400002022-01-06 11:57AM EST140.0038.1014.7018.600.00-451116.21%
W220121C001450002022-01-06 1:23PM EST145.0032.709.6012.500.00-114118.21%
W220121C001500002021-12-16 9:36AM EST150.0053.5321.0023.100.00-13,261419.73%
W220121C001550002022-01-19 3:35PM EST155.004.202.454.40-6.40-60.38%1612662.84%
W220121C001575002022-01-19 3:47PM EST157.503.602.503.20-4.90-57.65%8476.51%
W220121C001600002022-01-19 3:01PM EST160.002.601.752.15-3.90-60.00%8623177.05%
W220121C001625002022-01-19 3:12PM EST162.501.691.151.45-2.98-63.81%391477.93%
W220121C001650002022-01-19 3:51PM EST165.000.850.651.95-2.28-72.84%1316393.07%
W220121C001675002022-01-19 3:59PM EST167.500.500.350.65-2.30-82.14%333378.32%
W220121C001700002022-01-19 3:47PM EST170.000.350.250.45-1.40-80.00%16517781.93%
W220121C001725002022-01-19 1:19PM EST172.500.450.150.35-0.66-59.46%2711285.55%
W220121C001750002022-01-19 3:48PM EST175.000.200.100.85-0.65-76.47%52372109.57%
W220121C001775002022-01-19 1:13PM EST177.500.210.050.25-0.39-65.00%1323694.73%
W220121C001800002022-01-19 12:07PM EST180.000.150.050.60-0.36-70.59%52237119.04%
W220121C001825002022-01-19 10:50AM EST182.500.100.050.10-0.26-72.22%1614399.61%
W220121C001850002022-01-19 2:57PM EST185.000.110.000.60-0.17-60.71%2688134.38%
W220121C001875002022-01-19 10:04AM EST187.500.100.000.95-0.35-77.78%966156.54%
W220121C001900002022-01-19 12:34PM EST190.000.050.000.70-0.10-66.67%78376155.27%
W220121C001925002022-01-14 12:19PM EST192.500.350.000.450.00-158150.98%
W220121C001950002022-01-19 9:57AM EST195.000.050.000.20-0.10-66.67%1473139.84%
W220121C001975002022-01-11 3:58PM EST197.501.930.001.500.00-584208.89%
W220121C002000002022-01-19 9:30AM EST200.000.050.000.10-0.05-50.00%13,349139.84%
W220121C002025002022-01-13 10:25AM EST202.500.450.001.500.00-596225.39%
W220121C002050002022-01-18 10:09AM EST205.000.060.000.500.00-1263190.04%
W220121C002075002022-01-10 10:08AM EST207.500.950.001.500.00-228241.21%
W220121C002100002022-01-14 12:44PM EST210.000.150.000.050.00-71,255151.56%
W220121C002125002022-01-11 9:42AM EST212.500.500.001.500.00-788256.45%
W220121C002150002022-01-18 11:39AM EST215.000.050.001.500.00-159263.87%
W220121C002175002022-01-18 9:52AM EST217.500.100.000.700.00-1045235.55%
W220121C002200002022-01-19 11:37AM EST220.000.050.000.10-0.25-83.33%12,100185.16%
W220121C002225002022-01-18 9:51AM EST222.500.050.002.250.00-178310.35%
W220121C002250002022-01-18 9:48AM EST225.000.100.001.500.00-246292.09%
W220121C002300002022-01-14 11:18AM EST230.000.100.000.050.00-1289192.19%
W220121C002350002022-01-18 9:42AM EST235.000.050.001.500.00-1214318.55%
W220121C002400002022-01-18 10:47AM EST240.000.050.000.050.00-22,251209.38%
W220121C002450002022-01-07 11:35AM EST245.000.450.001.500.00-364343.36%
W220121C002500002022-01-14 2:13PM EST250.000.150.000.550.00-12,072301.56%
W220121C002550002022-01-06 1:08PM EST255.000.250.001.500.00-41113366.80%
W220121C002600002022-01-14 2:13PM EST260.000.150.000.050.00-1737243.75%
W220121C002700002022-01-13 10:38AM EST270.000.050.000.250.00-101,563308.20%
W220121C002800002022-01-19 11:21AM EST280.000.050.000.050.00-31,604275.00%
W220121C002900002022-01-19 1:26PM EST290.000.150.000.05+0.10+200.00%21,978289.06%
W220121C003000002022-01-18 12:56PM EST300.000.030.000.050.00-102,924303.13%
W220121C003100002022-01-12 1:08PM EST310.000.050.000.050.00-5496315.63%
W220121C003200002022-01-13 10:54AM EST320.000.250.000.600.00-2394431.64%
W220121C003300002022-01-14 3:54PM EST330.000.100.000.050.00-24369340.63%
W220121C003400002022-01-10 1:19PM EST340.000.230.001.500.00-5151526.17%
W220121C003500002022-01-13 10:54AM EST350.000.010.000.100.00-11,764389.06%
W220121C003600002022-01-07 11:35AM EST360.000.050.001.500.00-2105556.25%
W220121C003700002021-12-31 1:02PM EST370.000.100.000.400.00-12126477.34%
W220121C003800002022-01-10 1:18PM EST380.000.200.001.500.00-2231584.38%
W220121C003900002022-01-07 2:57PM EST390.000.050.001.500.00-10230597.66%
W220121C004000002022-01-12 2:50PM EST400.000.200.000.200.00-101,056475.78%
W220121C004100002021-12-23 1:17PM EST410.000.060.000.200.00-2166485.94%
W220121C004200002021-12-31 9:36AM EST420.000.140.000.500.00-1119549.22%
W220121C004300002021-12-31 10:42AM EST430.000.040.000.800.00-128593.75%
W220121C004400002021-12-31 3:17PM EST440.000.190.000.800.00-10419604.30%
W220121C004500002022-01-12 10:22AM EST450.000.010.000.500.00-1546580.47%
W220121C004600002021-12-20 12:32PM EST460.000.050.001.550.00-173683.98%
W220121C004700002021-12-31 10:20AM EST470.000.010.001.000.00-1273653.91%
W220121C004800002022-01-07 12:03PM EST480.000.010.000.050.00-1394487.50%
W220121C004900002021-12-23 1:22PM EST490.000.100.000.800.00-86146654.69%
W220121C005000002021-12-10 3:58PM EST500.000.300.000.050.00-190962503.13%
W220121C005100002021-12-21 11:00AM EST510.000.040.000.050.00-8589512.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220121P000125002021-11-10 6:47AM EST12.500.050.000.050.00-517131,206.25%
W220121P000150002021-11-10 6:47AM EST15.000.050.002.250.00-1641,899.22%
W220121P000175002021-11-10 6:47AM EST17.500.050.000.250.00-4506361,239.06%
W220121P000200002021-11-10 6:47AM EST20.000.050.000.050.00-1074975.00%
W220121P000225002021-11-10 6:47AM EST22.500.050.000.050.00-1104918.75%
W220121P000250002021-11-10 6:47AM EST25.000.050.004.100.00-1681,668.36%
W220121P000300002021-11-10 6:47AM EST30.000.050.000.050.00-61,544781.25%
W220121P000350002021-11-10 6:47AM EST35.000.250.052.500.00-12001,222.66%
W220121P000400002021-11-16 9:30AM EST40.000.020.000.000.00-230350.00%
W220121P000450002021-11-10 6:47AM EST45.000.080.002.100.00-5158985.16%
W220121P000500002022-01-05 12:51PM EST50.000.050.000.050.00-1386543.75%
W220121P000550002021-12-08 1:10PM EST55.000.100.002.150.00-1184840.04%
W220121P000600002021-12-10 10:54AM EST60.000.050.004.300.00-18418904.69%
W220121P000650002021-11-10 6:47AM EST65.000.150.004.300.00-2057837.31%
W220121P000700002021-11-03 8:30AM EST70.000.150.000.700.00-4390541.41%
W220121P000750002021-10-20 11:47AM EST75.000.200.004.300.00-7215717.38%
W220121P000800002021-10-21 8:30AM EST80.000.150.001.050.00-3237491.80%
W220121P000850002021-12-30 9:45AM EST85.000.050.000.100.00-270324.22%
W220121P000900002022-01-10 1:04PM EST90.000.110.001.500.00-2233443.95%
W220121P000950002022-01-05 9:56AM EST95.000.050.000.200.00-1071292.97%
W220121P001000002022-01-18 10:04AM EST100.000.040.000.050.00-9475225.00%
W220121P001050002022-01-05 10:00AM EST105.000.050.000.850.00-11,411300.39%
W220121P001100002022-01-18 9:38AM EST110.000.080.000.200.00-5409214.06%
W220121P001150002021-12-10 10:03AM EST115.000.450.050.400.00-10214.84%
W220121P001200002022-01-19 2:27PM EST120.000.100.000.15+0.03+42.86%93674159.77%
W220121P001250002022-01-19 2:28PM EST125.000.150.000.30+0.05+50.00%17699152.93%
W220121P001300002022-01-19 2:28PM EST130.000.250.050.25+0.10+66.67%202261129.69%
W220121P001350002022-01-19 11:22AM EST135.000.250.100.45-0.66-72.53%2164119.53%
W220121P001400002022-01-19 2:39PM EST140.000.350.400.700.00-43445112.01%
W220121P001450002022-01-19 3:00PM EST145.000.730.753.90+0.18+32.73%10190143.60%
W220121P001500002022-01-19 3:59PM EST150.001.871.801.95+0.67+55.83%49856593.41%
W220121P001550002022-01-19 3:59PM EST155.003.603.303.60+1.55+75.61%11532685.79%
W220121P001575002022-01-19 3:33PM EST157.504.403.005.00+1.40+46.67%810569.24%
W220121P001600002022-01-19 3:52PM EST160.005.403.306.40+1.70+45.95%11281150.20%
W220121P001625002022-01-19 10:14AM EST162.504.007.408.40-1.00-20.00%176481.15%
W220121P001650002022-01-19 12:07PM EST165.007.288.6011.10+0.78+12.00%4933379.74%
W220121P001675002022-01-18 12:33PM EST167.505.7211.3012.800.00-121981.35%
W220121P001700002022-01-19 3:36PM EST170.0013.1010.8014.90+4.00+43.96%11636107.23%
W220121P001725002022-01-19 11:20AM EST172.5016.5013.4017.30+7.40+81.32%2217115.14%
W220121P001750002022-01-19 12:44PM EST175.0014.4415.9019.60+0.74+5.40%8403117.19%
W220121P001775002022-01-14 11:23AM EST177.5014.5021.2022.100.00-23796.88%
W220121P001800002022-01-19 3:22PM EST180.0022.0123.7024.50+4.31+24.35%1238699.22%
W220121P001825002022-01-19 11:25AM EST182.5026.7025.9027.90+14.45+117.96%285134.96%
W220121P001850002022-01-18 1:17PM EST185.0021.2028.7029.700.00-11853126.95%
W220121P001875002022-01-19 3:49PM EST187.5030.6830.2033.60+10.72+53.71%1048152.54%
W220121P001900002022-01-19 3:30PM EST190.0033.2533.3036.40+6.14+22.65%321,574189.26%
W220121P001925002022-01-14 10:30AM EST192.5025.2035.6037.400.00-1122109.38%
W220121P001950002022-01-19 10:41AM EST195.0036.7438.7040.10+8.85+31.73%51,529177.34%
W220121P001975002022-01-18 3:59PM EST197.5035.6039.4043.200.00-1133256.93%
W220121P002000002022-01-19 3:48PM EST200.0042.9543.6045.10+5.48+14.63%273,678188.48%
W220121P002025002022-01-14 10:17AM EST202.5035.0543.8047.300.00-435229.88%
W220121P002050002022-01-19 3:48PM EST205.0047.8547.5051.70+21.94+84.68%320224.41%
W220121P002075002022-01-05 9:32AM EST207.5031.4049.3052.600.00-112263.67%
W220121P002100002022-01-19 3:20PM EST210.0052.1353.5055.10+4.36+9.13%9886212.11%
W220121P002125002022-01-10 1:04PM EST212.5043.9453.6057.600.00-111279.69%
W220121P002150002022-01-13 2:43PM EST215.0043.3256.6060.000.00-1221281.54%
W220121P002175002022-01-19 11:47AM EST217.5061.1958.6063.10+17.48+39.99%229321.78%
W220121P002200002022-01-18 2:21PM EST220.0057.5063.6065.100.00-572,109244.53%
W220121P002225002022-01-13 12:43PM EST222.5049.5563.0068.100.00-11337.40%
W220121P002250002022-01-14 3:31PM EST225.0054.2566.1070.100.00-125317.29%
W220121P002300002022-01-19 3:27PM EST230.0072.7072.2075.40+5.80+8.67%11672349.12%
W220121P002350002022-01-13 10:35AM EST235.0060.8076.3080.200.00-2520351.37%
W220121P002400002022-01-18 12:41PM EST240.0072.8082.4084.600.00-524,029319.92%
W220121P002450002021-12-22 12:10PM EST245.0043.1085.9091.300.00--5436.91%
W220121P002500002022-01-19 10:24AM EST250.0087.5092.6094.70+1.62+1.89%11,318352.73%
W220121P002550002022-01-10 1:05PM EST255.0085.0095.10101.000.00--0448.93%
W220121P002600002022-01-18 10:18AM EST260.0093.20101.20105.000.00-1146400.20%
W220121P002700002022-01-19 10:10AM EST270.00106.30111.10114.60+0.62+0.59%51,697386.91%
W220121P002800002022-01-05 10:39AM EST280.00104.38121.60126.200.00-11,581519.73%
W220121P002900002022-01-06 3:20PM EST290.00114.87133.10136.100.00-12,347426.17%
W220121P003000002022-01-19 9:30AM EST300.00140.00142.40145.40+20.71+17.36%3174514.06%
W220121P003100002021-11-18 10:10AM EST310.0057.00104.10113.000.00-11300.00%
W220121P003200002021-12-14 9:32AM EST320.00120.00142.60148.400.00-2310.00%
W220121P003300002021-11-10 6:47AM EST330.0067.00126.60130.700.00-41610.00%
W220121P003400002021-12-13 2:20PM EST340.00136.900.000.000.00-400.00%
W220121P003500002021-11-10 6:47AM EST350.00108.95146.60151.100.00-12090.00%
W220121P003600002021-11-10 6:47AM EST360.00126.16155.30161.200.00-2240.00%
W220121P003700002021-11-10 6:47AM EST370.00124.55164.90170.700.00-2390.00%
W220121P003800002021-11-10 6:47AM EST380.0099.50176.50180.800.00-3370.00%
W220121P003900002021-11-10 6:47AM EST390.00120.40184.20191.000.00-1190.00%
W220121P004000002021-11-10 6:47AM EST400.00124.49193.00201.000.00-15040.00%
W220121P004100002021-11-10 6:47AM EST410.00118.80203.00210.900.00-190.00%
W220121P004200002021-11-10 6:47AM EST420.00189.70213.00221.200.00-21260.00%
W220121P004300002021-11-10 6:47AM EST430.00136.50223.00230.900.00-4110.00%
W220121P004400002021-11-10 6:47AM EST440.00157.80233.00241.100.00-2110.00%
W220121P004500002021-11-10 6:47AM EST450.00144.60243.00251.600.00-7120.00%
W220121P004600002021-11-10 6:47AM EST460.00235.40254.30261.400.00-5170.00%
W220121P004700002021-11-10 6:47AM EST470.00163.40264.00270.800.00-8100.00%
W220121P004800002021-12-17 3:09PM EST480.00278.33320.20324.300.00-4675627.73%
W220121P004900002021-12-20 2:29PM EST490.00292.92330.60335.500.00-140792.77%
W220121P005000002021-12-20 2:29PM EST500.00302.94340.20345.900.00-141835.35%
W220121P005100002021-11-10 6:47AM EST510.00200.50304.80311.100.00-140.00%