UK Markets close in 6 hrs 27 mins

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
314.29+12.55 (+4.16%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200814C001100002020-08-05 10:04AM EDT110.00182.600.000.000.00--00.00%
W200814C001150002020-07-10 3:51PM EDT115.00108.50192.30197.000.00-200.00%
W200814C001400002020-07-16 9:42AM EDT140.0078.700.000.000.00-100.00%
W200814C001450002020-08-04 3:33PM EDT145.00142.100.000.000.00--00.00%
W200814C001500002020-08-10 9:57AM EDT150.00146.200.000.000.00-100.00%
W200814C001600002020-08-06 9:37AM EDT160.00140.000.000.000.00-200.00%
W200814C001650002020-08-03 9:54AM EDT165.00113.870.000.000.00-100.00%
W200814C001750002020-08-05 9:38AM EDT175.00110.600.000.000.00-300.00%
W200814C001800002020-08-06 11:27AM EDT180.00123.580.000.000.00-100.00%
W200814C001900002020-08-13 12:20PM EDT190.00128.840.000.000.00-200.00%
W200814C001950002020-08-13 12:20PM EDT195.00123.810.000.000.00-300.00%
W200814C001975002020-08-05 1:27PM EDT197.50100.420.000.000.00-200.00%
W200814C002000002020-08-04 11:48AM EDT200.0082.000.000.000.00-1100.00%
W200814C002025002020-07-30 12:38PM EDT202.5051.700.000.000.00-200.00%
W200814C002050002020-07-14 3:07PM EDT205.0033.00107.00111.500.00-56550.39%
W200814C002075002020-08-03 10:49AM EDT207.5095.400.000.000.00-100.00%
W200814C002125002020-07-15 11:29AM EDT212.5087.750.000.000.00-200.00%
W200814C002150002020-08-11 9:43AM EDT215.0087.200.000.000.00-100.00%
W200814C002175002020-08-04 2:08PM EDT217.5067.540.000.000.00-100.00%
W200814C002200002020-08-10 1:34PM EDT220.0080.250.000.000.00-200.00%
W200814C002225002020-08-05 9:38AM EDT222.5063.200.000.000.00-200.00%
W200814C002250002020-08-05 9:41AM EDT225.0060.280.000.000.00-300.00%
W200814C002275002020-08-10 1:34PM EDT227.5087.600.000.000.00-400.00%
W200814C002300002020-08-11 10:39AM EDT230.0090.500.000.000.00-200.00%
W200814C002325002020-08-10 10:47AM EDT232.5059.300.000.000.00-100.00%
W200814C002350002020-08-06 2:53PM EDT235.0080.000.000.000.00-600.00%
W200814C002375002020-08-13 12:03PM EDT237.5080.800.000.000.00-200.00%
W200814C002400002020-08-10 10:47AM EDT240.0067.840.000.000.00-500.00%
W200814C002425002020-08-11 12:53PM EDT242.5072.800.000.000.00-100.00%
W200814C002475002020-08-11 1:28PM EDT247.5068.400.000.000.00-300.00%
W200814C002500002020-08-13 3:48PM EDT250.0064.290.000.000.00-200.00%
W200814C002525002020-08-11 10:07AM EDT252.5057.700.000.000.00-100.00%
W200814C002550002020-08-11 12:51PM EDT255.0057.900.000.000.00-100.00%
W200814C002575002020-08-05 2:44PM EDT257.5046.360.000.000.00-200.00%
W200814C002600002020-08-06 10:57AM EDT260.0061.300.000.000.00-200.00%
W200814C002625002020-08-11 10:21AM EDT262.5041.270.000.000.00-100.00%
W200814C002700002020-08-13 10:03AM EDT270.0038.500.000.000.00-100.00%
W200814C002725002020-08-10 10:52AM EDT272.5028.000.000.000.00-100.00%
W200814C002750002020-08-12 2:21PM EDT275.0032.500.000.000.00-200.00%
W200814C002775002020-08-12 11:14AM EDT277.5022.100.000.000.00-100.00%
W200814C002800002020-08-13 2:26PM EDT280.0035.000.000.000.00-600.00%
W200814C002850002020-08-13 12:03PM EDT285.0033.300.000.000.00-3800.00%
W200814C002875002020-08-13 10:17AM EDT287.5020.200.000.000.00-1400.00%
W200814C002900002020-08-13 12:09PM EDT290.0029.360.000.000.00-1400.00%
W200814C002925002020-08-13 2:46PM EDT292.5022.700.000.000.00-1200.00%
W200814C002950002020-08-13 10:17AM EDT295.0019.260.000.000.00-800.00%
W200814C002975002020-08-13 11:01AM EDT297.5019.200.000.000.00-2300.00%
W200814C003000002020-08-13 3:02PM EDT300.0015.100.000.000.00-9000.00%
W200814C003025002020-08-13 2:44PM EDT302.5013.040.000.000.00-5000.00%
W200814C003050002020-08-13 1:07PM EDT305.0011.200.000.000.00-9800.00%
W200814C003075002020-08-13 12:16PM EDT307.5011.310.000.000.00-7700.00%
W200814C003100002020-08-13 3:56PM EDT310.007.300.000.000.00-20900.00%
W200814C003125002020-08-13 3:30PM EDT312.505.600.000.000.00-10100.00%
W200814C003150002020-08-13 3:55PM EDT315.004.300.000.000.00-17101.56%
W200814C003175002020-08-13 3:59PM EDT317.503.220.000.000.00-12906.25%
W200814C003200002020-08-13 3:59PM EDT320.002.400.000.000.00-33606.25%
W200814C003225002020-08-13 3:56PM EDT322.501.820.000.000.00-171012.50%
W200814C003250002020-08-13 3:42PM EDT325.001.250.000.000.00-641012.50%
W200814C003300002020-08-13 3:58PM EDT330.000.750.000.000.00-242025.00%
W200814C003400002020-08-13 2:43PM EDT340.000.100.000.000.00-243025.00%
W200814C003450002020-08-13 3:45PM EDT345.000.120.000.000.00-109050.00%
W200814C003500002020-08-13 3:47PM EDT350.000.100.000.000.00-114050.00%
W200814C003550002020-08-13 3:47PM EDT355.000.050.000.000.00-290050.00%
W200814C003600002020-08-13 12:46PM EDT360.000.150.000.000.00-14050.00%
W200814C003650002020-08-13 3:05PM EDT365.000.050.000.000.00-19050.00%
W200814C003700002020-08-13 3:58PM EDT370.000.070.000.000.00-84050.00%
W200814C003750002020-08-13 3:46PM EDT375.000.050.000.000.00-33050.00%
W200814C003800002020-08-13 10:31AM EDT380.000.040.000.000.00-18050.00%
W200814C003850002020-08-13 11:37AM EDT385.000.050.000.000.00-5050.00%
W200814C003950002020-08-11 12:33PM EDT395.000.210.000.000.00-41050.00%
W200814C004050002020-08-12 1:35PM EDT405.000.100.000.000.00-3050.00%
W200814C004150002020-08-11 10:22AM EDT415.000.010.000.000.00-13050.00%
W200814C004350002020-08-06 11:54AM EDT435.000.300.000.000.00--050.00%
W200814C004650002020-08-10 9:54AM EDT465.000.100.000.000.00-5050.00%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200814P001100002020-07-28 11:41AM EDT110.000.250.000.000.00-20050.00%
W200814P001150002020-08-06 2:50PM EDT115.000.560.000.000.00-3050.00%
W200814P001200002020-07-27 11:31AM EDT120.000.050.000.000.00-1050.00%
W200814P001250002020-07-15 3:57PM EDT125.002.250.000.000.00-4050.00%
W200814P001300002020-07-16 12:58PM EDT130.002.290.000.000.00-1050.00%
W200814P001350002020-07-30 1:56PM EDT135.000.750.000.000.00-2050.00%
W200814P001400002020-07-27 12:20PM EDT140.000.950.000.000.00-6050.00%
W200814P001450002020-08-03 9:31AM EDT145.000.150.000.000.00-1050.00%
W200814P001500002020-08-04 9:39AM EDT150.000.050.000.000.00-2050.00%
W200814P001600002020-08-07 10:32AM EDT160.000.100.000.000.00-10050.00%
W200814P001650002020-08-05 9:58AM EDT165.000.330.000.000.00-1050.00%
W200814P001700002020-07-29 2:29PM EDT170.001.500.000.000.00-3050.00%
W200814P001750002020-08-07 11:38AM EDT175.000.050.000.000.00-5050.00%
W200814P001800002020-08-11 9:31AM EDT180.000.150.000.000.00-1050.00%
W200814P001850002020-08-04 10:14AM EDT185.000.300.000.000.00-2050.00%
W200814P001900002020-08-10 9:40AM EDT190.000.050.000.000.00-3050.00%
W200814P001925002020-07-31 10:46AM EDT192.503.560.000.000.00-1050.00%
W200814P001975002020-08-03 3:18PM EDT197.501.200.000.000.00-7050.00%
W200814P002000002020-08-07 10:11AM EDT200.000.200.000.000.00-1050.00%
W200814P002075002020-08-10 3:55PM EDT207.500.090.000.000.00-60100.00%
W200814P002125002020-08-04 9:34AM EDT212.501.880.000.000.00-2050.00%
W200814P002150002020-08-10 9:34AM EDT215.000.200.000.000.00-2050.00%
W200814P002175002020-08-05 12:43PM EDT217.500.140.000.000.00-2050.00%
W200814P002225002020-08-05 1:10PM EDT222.500.240.000.000.00-3050.00%
W200814P002250002020-08-11 10:34AM EDT225.000.050.000.000.00-1050.00%
W200814P002275002020-08-04 1:34PM EDT227.502.950.000.000.00-6050.00%
W200814P002300002020-08-12 10:17AM EDT230.000.080.000.000.00-101050.00%
W200814P002325002020-08-05 12:04PM EDT232.500.350.000.000.00-3050.00%
W200814P002350002020-08-13 9:30AM EDT235.000.100.000.000.00-50050.00%
W200814P002375002020-08-13 2:27PM EDT237.500.100.000.000.00-1050.00%
W200814P002425002020-08-12 1:07PM EDT242.500.200.000.000.00-3050.00%
W200814P002450002020-08-13 11:01AM EDT245.000.050.000.000.00-1050.00%
W200814P002475002020-08-12 1:05PM EDT247.500.100.000.000.00-1050.00%
W200814P002500002020-08-13 11:34AM EDT250.000.070.000.000.00-18050.00%
W200814P002525002020-08-12 9:56AM EDT252.500.380.000.000.00-4050.00%
W200814P002550002020-08-12 11:54AM EDT255.000.250.000.000.00-7050.00%
W200814P002575002020-08-13 11:29AM EDT257.500.130.000.000.00-1050.00%
W200814P002600002020-08-13 3:31PM EDT260.000.030.000.000.00-111050.00%
W200814P002650002020-08-13 11:29AM EDT265.000.080.000.000.00-40050.00%
W200814P002700002020-08-13 11:51AM EDT270.000.100.000.000.00-43050.00%
W200814P002750002020-08-13 3:13PM EDT275.000.100.000.000.00-113050.00%
W200814P002775002020-08-13 3:30PM EDT277.500.100.000.000.00-54050.00%
W200814P002800002020-08-13 3:55PM EDT280.000.110.000.000.00-237050.00%
W200814P002825002020-08-13 12:29PM EDT282.500.250.000.000.00-58050.00%
W200814P002875002020-08-13 1:51PM EDT287.500.380.000.000.00-40050.00%
W200814P002900002020-08-13 3:58PM EDT290.000.250.000.000.00-147025.00%
W200814P002925002020-08-13 3:56PM EDT292.500.330.000.000.00-141025.00%
W200814P002950002020-08-13 3:57PM EDT295.000.330.000.000.00-672025.00%
W200814P002975002020-08-13 3:32PM EDT297.501.040.000.000.00-108025.00%
W200814P003000002020-08-13 3:59PM EDT300.000.650.000.000.00-892025.00%
W200814P003025002020-08-13 3:24PM EDT302.501.150.000.000.00-101012.50%
W200814P003050002020-08-13 3:59PM EDT305.001.450.000.000.00-185012.50%
W200814P003075002020-08-13 3:51PM EDT307.502.070.000.000.00-239012.50%
W200814P003125002020-08-13 3:58PM EDT312.504.000.000.000.00-9603.13%
W200814P003150002020-08-13 3:53PM EDT315.005.000.000.000.00-17500.00%
W200814P003175002020-08-13 2:41PM EDT317.506.400.000.000.00-2300.00%
W200814P003225002020-08-13 2:51PM EDT322.5010.250.000.000.00-1900.00%
W200814P003300002020-08-13 3:20PM EDT330.0016.300.000.000.00-5400.00%
W200814P003400002020-08-11 3:57PM EDT340.0038.280.000.000.00-100.00%
W200814P003450002020-08-11 2:01PM EDT345.0036.630.000.000.00-2100.00%
W200814P003500002020-08-11 3:04PM EDT350.0053.500.000.000.00--00.00%
W200814P003550002020-08-07 1:35PM EDT355.0039.400.000.000.00-600.00%
W200814P003600002020-08-11 3:06PM EDT360.0046.000.000.000.00---0.00%
W200814P003650002020-08-07 12:44PM EDT365.0049.500.000.000.00-100.00%
W200814P003750002020-08-07 12:48PM EDT375.0061.100.000.000.00-400.00%
W200814P003850002020-08-10 9:52AM EDT385.0085.200.000.000.00-100.00%
W200814P003900002020-08-11 10:07AM EDT390.0075.000.000.000.00--00.00%
W200814P003950002020-08-11 9:45AM EDT395.0089.800.000.000.00--00.00%
W200814P004100002020-08-11 10:23AM EDT410.0095.000.000.000.00--00.00%
W200814P004150002020-08-04 11:39AM EDT415.00131.600.000.000.00--00.00%
W200814P004500002020-08-11 12:33PM EDT450.00127.500.000.000.00--00.00%
W200814P004650002020-08-11 9:45AM EDT465.00159.200.000.000.00--00.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more