UK markets close in 4 hours 7 minutes

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.34+1.86 (+2.68%)
At close: 04:00PM EDT
68.01 -3.33 (-4.67%)
Pre-market: 07:22AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220819C000225002022-08-11 11:12AM EDT22.5045.500.000.000.00--10.00%
W220819C000250002022-08-16 11:20AM EDT25.0042.700.000.000.00-120.00%
W220819C000300002022-08-17 2:47PM EDT30.0040.600.000.000.00-22000.00%
W220819C000350002022-07-26 2:17PM EDT35.0012.300.000.000.00-1180.00%
W220819C000380002022-08-05 11:01AM EDT38.0025.930.000.000.00-82770.00%
W220819C000390002022-08-01 11:29AM EDT39.0018.300.000.000.00-8220.00%
W220819C000400002022-08-17 2:40PM EDT40.0030.900.000.000.00-1310.00%
W220819C000410002022-08-05 9:43AM EDT41.0019.100.000.000.00-220.00%
W220819C000415002022-08-12 2:17PM EDT41.5025.500.000.000.00--20.00%
W220819C000420002022-08-10 10:15AM EDT42.0020.100.000.000.00-170.00%
W220819C000425002022-08-18 10:38AM EDT42.5025.200.000.000.00-130.00%
W220819C000430002022-07-27 2:40PM EDT43.008.700.000.000.00--80.00%
W220819C000435002022-08-04 10:35AM EDT43.5023.700.000.000.00--160.00%
W220819C000440002022-08-16 9:34AM EDT44.0024.300.000.000.00-480.00%
W220819C000445002022-08-15 9:54AM EDT44.5024.300.000.000.00-160.00%
W220819C000450002022-08-16 10:46AM EDT45.0021.000.000.000.00-11870.00%
W220819C000455002022-08-12 2:30PM EDT45.5021.630.000.000.00-101810.00%
W220819C000460002022-08-10 11:34AM EDT46.0016.500.000.000.00-3120.00%
W220819C000465002022-08-01 10:07AM EDT46.5010.700.000.000.00-160.00%
W220819C000470002022-08-01 9:40AM EDT47.009.000.000.000.00-450.00%
W220819C000475002022-08-01 11:28AM EDT47.5011.500.000.000.00--220.00%
W220819C000480002022-08-11 11:14AM EDT48.0020.700.000.000.00-140.00%
W220819C000485002022-08-17 9:34AM EDT48.5023.700.000.000.00-1310.00%
W220819C000490002022-08-10 10:54AM EDT49.0014.100.000.000.00-1120.00%
W220819C000495002022-08-05 11:12AM EDT49.5013.900.000.000.00-4190.00%
W220819C000500002022-08-18 3:42PM EDT50.0020.600.000.000.00-134980.00%
W220819C000510002022-08-09 10:49AM EDT51.0012.900.000.000.00-7680.00%
W220819C000515002022-08-18 3:59PM EDT51.5019.800.000.000.00-7170.00%
W220819C000520002022-08-17 9:34AM EDT52.0020.200.000.000.00-1370.00%
W220819C000530002022-08-10 9:36AM EDT53.0010.100.000.000.00-3360.00%
W220819C000540002022-08-18 10:43AM EDT54.0014.300.000.000.00-1410.00%
W220819C000550002022-08-18 10:08AM EDT55.0011.800.000.000.00-58140.00%
W220819C000560002022-08-18 3:10PM EDT56.0014.500.000.000.00-12760.00%
W220819C000570002022-08-18 10:08AM EDT57.009.600.000.000.00-1500.00%
W220819C000580002022-08-18 9:51AM EDT58.0010.100.000.000.00-2930.00%
W220819C000590002022-08-17 10:25AM EDT59.0010.650.000.000.00-6260.00%
W220819C000600002022-08-18 3:07PM EDT60.0010.500.000.000.00-778210.00%
W220819C000610002022-08-18 3:07PM EDT61.009.500.000.000.00-30440.00%
W220819C000620002022-08-18 3:49PM EDT62.009.320.000.000.00-4710.00%
W220819C000630002022-08-18 1:53PM EDT63.006.670.000.000.00-2760.00%
W220819C000640002022-08-18 3:48PM EDT64.007.340.000.000.00-42730.00%
W220819C000650002022-08-18 3:53PM EDT65.006.260.000.000.00-484,7060.00%
W220819C000660002022-08-18 3:22PM EDT66.004.800.000.000.00-191460.00%
W220819C000670002022-08-18 3:48PM EDT67.004.500.000.000.00-371230.00%
W220819C000680002022-08-18 3:48PM EDT68.003.710.000.000.00-631860.00%
W220819C000690002022-08-18 3:49PM EDT69.002.850.000.000.00-833170.00%
W220819C000700002022-08-18 3:58PM EDT70.002.420.000.000.00-1095,8310.00%
W220819C000710002022-08-18 3:57PM EDT71.001.900.000.000.00-231870.00%
W220819C000720002022-08-18 3:04PM EDT72.001.050.000.000.00-441016.25%
W220819C000730002022-08-18 3:59PM EDT73.001.000.000.000.00-578012.50%
W220819C000740002022-08-18 3:59PM EDT74.000.700.000.000.00-1312025.00%
W220819C000750002022-08-18 3:56PM EDT75.000.600.000.000.00-691,63625.00%
W220819C000760002022-08-18 3:17PM EDT76.000.300.000.000.00-121525.00%
W220819C000770002022-08-18 3:05PM EDT77.000.250.000.000.00-1830050.00%
W220819C000780002022-08-18 2:36PM EDT78.000.110.000.000.00-2630350.00%
W220819C000790002022-08-18 2:57PM EDT79.000.190.000.000.00-22950.00%
W220819C000800002022-08-18 3:58PM EDT80.000.100.000.000.00-1071,19150.00%
W220819C000810002022-08-17 1:14PM EDT81.000.180.000.000.00-124350.00%
W220819C000820002022-08-17 2:06PM EDT82.000.170.000.000.00-119050.00%
W220819C000830002022-08-18 1:48PM EDT83.000.050.000.000.00-385250.00%
W220819C000840002022-08-17 9:32AM EDT84.000.360.000.000.00-13350.00%
W220819C000850002022-08-18 10:59AM EDT85.000.030.000.000.00-101,42850.00%
W220819C000860002022-08-17 12:52PM EDT86.000.110.000.000.00-630050.00%
W220819C000870002022-08-18 1:15PM EDT87.000.050.000.000.00-332450.00%
W220819C000880002022-08-17 1:18PM EDT88.000.090.000.000.00-6850.00%
W220819C000890002022-08-18 12:49PM EDT89.000.090.000.000.00-23325550.00%
W220819C000900002022-08-18 2:02PM EDT90.000.030.000.000.00-1760150.00%
W220819C000910002022-08-18 12:52PM EDT91.000.090.000.000.00-52550.00%
W220819C000920002022-08-18 12:52PM EDT92.000.040.000.000.00-259150.00%
W220819C000930002022-08-17 1:18PM EDT93.000.050.000.000.00-3022350.00%
W220819C000940002022-08-18 12:48PM EDT94.000.100.000.000.00-9519650.00%
W220819C000950002022-08-18 3:14PM EDT95.000.060.000.000.00-1358950.00%
W220819C001000002022-08-17 9:51AM EDT100.000.050.000.000.00-1402,93450.00%
W220819C001050002022-08-16 3:59PM EDT105.000.120.000.000.00-12723,28950.00%
W220819C001100002022-08-16 2:53PM EDT110.000.100.000.000.00-57211100.00%
W220819C001150002022-08-16 1:45PM EDT115.000.100.000.000.00-236050.00%
W220819C001200002022-08-16 2:29PM EDT120.000.100.000.000.00-3126350.00%
W220819C001250002022-08-17 12:35PM EDT125.000.030.000.000.00-812950.00%
W220819C001300002022-08-15 9:31AM EDT130.000.050.000.000.00-203450.00%
W220819C001350002022-08-09 10:31AM EDT135.000.050.000.000.00-15650.00%
W220819C001400002022-08-09 10:31AM EDT140.000.050.000.000.00-111050.00%
W220819C001450002022-08-09 10:31AM EDT145.000.050.000.000.00-16650.00%
W220819C001500002022-08-10 3:31PM EDT150.000.050.000.000.00-21225050.00%
W220819C001550002022-08-10 1:33PM EDT155.000.050.000.000.00-115,39050.00%
W220819C001600002022-08-08 3:23PM EDT160.000.050.000.000.00-24650650.00%
W220819C001650002022-08-10 3:39PM EDT165.000.050.000.000.00-312950.00%
W220819C001700002022-08-10 3:39PM EDT170.000.050.000.000.00-3325950.00%
W220819C001750002022-08-10 1:32PM EDT175.000.050.000.000.00-17950.00%
W220819C001800002022-08-10 9:51AM EDT180.000.050.000.000.00-2019250.00%
W220819C001850002022-08-12 2:28PM EDT185.000.010.000.000.00-19055550.00%
W220819C001900002022-08-10 9:46AM EDT190.000.050.000.000.00-34750.00%
W220819C001950002022-05-10 1:29PM EDT195.000.350.000.300.00-2031812.50%
W220819C002000002022-08-08 10:02AM EDT200.000.050.000.000.00-518250.00%
W220819C002100002022-07-11 10:38AM EDT210.000.100.000.200.00-3034821.88%
W220819C002200002022-08-04 9:31AM EDT220.000.050.000.000.00-112150.00%
W220819C002300002022-06-22 3:57PM EDT230.000.130.000.200.00-230878.13%
W220819C002400002022-04-22 12:52PM EDT240.000.400.000.300.00-1522948.44%
W220819C002500002022-04-21 2:53PM EDT250.000.400.000.300.00-3323973.44%
W220819C002600002022-04-12 12:43PM EDT260.000.550.050.350.00-16191,033.59%
W220819C002700002022-05-11 9:32AM EDT270.000.250.000.000.00-212150.00%
W220819C002800002022-03-30 10:57AM EDT280.000.700.100.450.00-152931,125.00%
W220819C002900002022-04-25 12:04PM EDT290.000.330.000.300.00-331,067.19%
W220819C003000002022-05-02 11:17AM EDT300.000.260.000.250.00-251,065.63%
W220819C003100002022-04-12 9:30AM EDT310.000.850.000.000.00-35650.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W220819P000225002022-08-11 2:33PM EDT22.500.020.000.000.00-2747150.00%
W220819P000250002022-08-17 3:13PM EDT25.000.010.000.000.00-72,35250.00%
W220819P000300002022-08-18 1:13PM EDT30.000.010.000.000.00-654,75050.00%
W220819P000350002022-08-11 11:32AM EDT35.000.050.000.000.00-21,55550.00%
W220819P000380002022-08-10 3:40PM EDT38.000.050.000.000.00-263750.00%
W220819P000390002022-08-10 2:08PM EDT39.000.100.000.000.00-205650.00%
W220819P000400002022-08-15 11:16AM EDT40.000.010.000.000.00-1201,89650.00%
W220819P000410002022-08-03 3:53PM EDT41.001.000.000.000.00-153850.00%
W220819P000415002022-08-08 10:13AM EDT41.500.110.000.000.00-151550.00%
W220819P000420002022-08-08 10:11AM EDT42.000.150.000.000.00-109450.00%
W220819P000425002022-08-15 9:45AM EDT42.500.050.000.000.00-12350.00%
W220819P000430002022-08-09 3:29PM EDT43.000.250.000.000.00-25250.00%
W220819P000435002022-08-11 1:45PM EDT43.500.050.000.000.00-2,0422,00050.00%
W220819P000440002022-08-11 1:32PM EDT44.000.100.000.000.00-17350.00%
W220819P000445002022-08-09 9:59AM EDT44.500.150.000.000.00-119150.00%
W220819P000450002022-08-16 12:12PM EDT45.000.050.000.000.00-35,27950.00%
W220819P000455002022-08-15 9:57AM EDT45.500.080.000.000.00-510350.00%
W220819P000460002022-08-16 10:02AM EDT46.000.030.000.000.00-103650.00%
W220819P000465002022-08-12 1:14PM EDT46.500.050.000.000.00-4871100.00%
W220819P000470002022-08-05 2:20PM EDT47.000.500.000.000.00-184150.00%
W220819P000475002022-08-11 2:10PM EDT47.500.200.000.000.00-481100.00%
W220819P000480002022-08-12 3:55PM EDT48.000.100.000.000.00-6112650.00%
W220819P000485002022-08-15 9:34AM EDT48.500.050.000.000.00-52650.00%
W220819P000490002022-08-15 9:33AM EDT49.000.050.000.000.00-1023250.00%
W220819P000495002022-08-17 12:31PM EDT49.500.050.000.000.00-16250.00%
W220819P000500002022-08-18 11:36AM EDT50.000.050.000.000.00-202,33950.00%
W220819P000510002022-08-18 10:58AM EDT51.000.050.000.000.00-2519250.00%
W220819P000515002022-08-16 12:49PM EDT51.500.050.000.000.00-115250.00%
W220819P000520002022-08-16 10:57AM EDT52.000.050.000.000.00-212,19250.00%
W220819P000530002022-08-18 11:02AM EDT53.000.050.000.000.00-424550.00%
W220819P000540002022-08-16 1:28PM EDT54.000.040.000.000.00-1224750.00%
W220819P000550002022-08-18 3:50PM EDT55.000.050.000.000.00-2632,58950.00%
W220819P000560002022-08-18 3:51PM EDT56.000.050.000.000.00-2733950.00%
W220819P000570002022-08-18 2:53PM EDT57.000.050.050.000.00-14213189.06%
W220819P000580002022-08-18 3:51PM EDT58.000.080.000.000.00-1170450.00%
W220819P000590002022-08-18 12:22PM EDT59.000.130.000.000.00-1160550.00%
W220819P000600002022-08-18 3:35PM EDT60.000.060.000.000.00-1413,59950.00%
W220819P000610002022-08-18 10:10AM EDT61.000.250.000.000.00-260450.00%
W220819P000620002022-08-18 3:42PM EDT62.000.150.000.000.00-1845050.00%
W220819P000630002022-08-18 3:51PM EDT63.000.100.000.000.00-11536450.00%
W220819P000640002022-08-18 2:01PM EDT64.000.270.000.000.00-2128250.00%
W220819P000650002022-08-18 3:48PM EDT65.000.200.000.000.00-20374150.00%
W220819P000660002022-08-18 3:59PM EDT66.000.250.000.000.00-9212650.00%
W220819P000670002022-08-18 3:29PM EDT67.000.520.000.000.00-4232825.00%
W220819P000680002022-08-18 3:29PM EDT68.000.770.000.000.00-7641025.00%
W220819P000690002022-08-18 3:57PM EDT69.000.700.000.000.00-2051312.50%
W220819P000700002022-08-18 3:59PM EDT70.001.100.000.000.00-4062412.50%
W220819P000710002022-08-18 3:59PM EDT71.001.470.000.000.00-10353.13%
W220819P000720002022-08-18 2:53PM EDT72.002.600.000.000.00-37510.00%
W220819P000730002022-08-18 3:59PM EDT73.002.700.000.000.00-78900.00%
W220819P000740002022-08-18 2:59PM EDT74.003.900.000.000.00-48940.00%
W220819P000750002022-08-18 2:15PM EDT75.005.600.000.000.00-197360.00%
W220819P000760002022-08-18 2:11PM EDT76.006.400.000.000.00-2420.00%
W220819P000770002022-08-18 3:59PM EDT77.006.000.000.000.00-17220.00%
W220819P000780002022-08-16 3:02PM EDT78.006.100.000.000.00-4120.00%
W220819P000790002022-08-18 2:53PM EDT79.008.300.000.000.00-1130.00%
W220819P000800002022-08-18 10:26AM EDT80.0013.000.000.000.00-48320.00%
W220819P000810002022-08-18 11:42AM EDT81.0012.800.000.000.00-140.00%
W220819P000820002022-08-18 11:42AM EDT82.0013.800.000.000.00-130.00%
W220819P000830002022-08-18 11:18AM EDT83.0015.600.000.000.00-370.00%
W220819P000840002022-08-15 9:31AM EDT84.0015.100.000.000.00--30.00%
W220819P000850002022-08-18 2:39PM EDT85.0015.250.000.000.00-1740.00%
W220819P000860002022-08-18 11:42AM EDT86.0017.800.000.000.00-120.00%
W220819P000870002022-08-16 12:38PM EDT87.0014.900.000.000.00-110.00%
W220819P000880002022-08-15 10:23AM EDT88.0020.200.000.000.00--40.00%
W220819P000890002022-08-15 9:32AM EDT89.0019.200.000.000.00--30.00%
W220819P000900002022-08-18 10:25AM EDT90.0022.850.000.000.00-4520.00%
W220819P000940002022-08-17 9:34AM EDT94.0022.0023.4023.700.00---418.95%
W220819P000950002022-08-11 10:22AM EDT95.0024.390.000.000.00-4390.00%
W220819P001000002022-08-18 1:54PM EDT100.0030.300.000.000.00-1550.00%
W220819P001050002022-08-16 10:23AM EDT105.0037.910.000.000.00-1980.00%
W220819P001100002022-08-18 11:42AM EDT110.0041.800.000.000.00-1380.00%
W220819P001150002022-08-10 11:34AM EDT115.0052.800.000.000.00-2550.00%
W220819P001200002022-08-16 11:32AM EDT120.0050.000.000.000.00-2350.00%
W220819P001250002022-05-31 9:50AM EDT125.0068.2879.6080.400.00-4342,619.92%
W220819P001300002022-08-18 10:38AM EDT130.0062.300.000.000.00-2410.00%
W220819P001350002022-06-10 2:47PM EDT135.0083.9079.4080.500.00-2122,029.00%
W220819P001400002022-08-15 9:34AM EDT140.0070.300.000.000.00-100.00%
W220819P001450002022-08-08 11:39AM EDT145.0073.900.000.000.00-100.00%
W220819P001500002022-08-18 10:36AM EDT150.0082.900.000.000.00-100.00%
W220819P001550002022-08-18 10:15AM EDT155.0088.400.000.000.00-120.00%
W220819P001600002022-05-17 3:10PM EDT160.00106.74114.40117.400.00-302,962.40%
W220819P001650002022-01-20 11:51AM EDT165.0032.4448.7050.700.00-11030.00%
W220819P001700002022-04-22 11:15AM EDT170.0082.80118.20119.900.00-202,562.21%
W220819P001750002022-05-19 10:16AM EDT175.00124.69128.40130.100.00-502,944.53%
W220819P001800002022-05-31 9:43AM EDT180.00123.80134.70135.300.00-1203,025.29%
W220819P001850002022-02-07 11:57AM EDT185.0055.1063.4064.800.00-4230.00%
W220819P001900002022-05-06 10:40AM EDT190.00126.53131.00132.500.00-202,182.72%
W220819P001950002022-08-17 2:15PM EDT195.00124.30124.00125.100.00---1,062.50%
W220819P002000002022-05-13 10:13AM EDT200.00140.69147.60148.800.00-102,674.32%
W220819P002100002022-04-13 3:16PM EDT210.0096.01151.30153.300.00-312,321.39%
W220819P002200002022-03-09 11:37AM EDT220.0093.73103.60107.000.00-120.00%
W220819P002300002022-05-12 10:45AM EDT230.00175.00177.10179.400.00-102,816.41%
W220819P002400002022-04-20 11:51AM EDT240.00143.73188.10189.900.00-102,907.91%
W220819P002500002022-04-01 2:35PM EDT250.00139.01171.70174.600.00-130.00%
W220819P002600002022-08-15 9:31AM EDT260.00191.100.000.000.00-1250.00%
W220819P002700002022-02-14 1:01AM EDT270.00123.300.000.000.00--00.00%
W220819P002800002022-08-16 12:50PM EDT280.00206.810.000.000.00-1250.00%
W220819P002900002022-08-15 10:34AM EDT290.00221.000.000.000.00-200.00%
W220819P003000002022-02-18 12:10PM EDT300.00174.55172.20178.100.00-110.00%
W220819P003100002022-08-04 1:26PM EDT310.00246.200.000.000.00--00.00%