Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
299.94+6.42 (+2.19%)
At close: 4:00PM EST
Callsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W210219C00100000 | 2020-09-03 8:31AM EST | 100.00 | 189.05 | 204.10 | 209.00 | 0.00 | - | 1 | 1 | 321.29% |
| W210219C00105000 | 2020-08-17 10:18AM EST | 105.00 | 211.37 | 163.30 | 167.20 | 0.00 | - | 2 | 0 | 0.00% |
| W210219C00115000 | 2020-08-16 11:09PM EST | 115.00 | 185.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W210219C00120000 | 2020-09-03 8:38AM EST | 120.00 | 168.00 | 186.20 | 190.50 | 0.00 | - | - | 2 | 293.26% |
| W210219C00130000 | 2020-11-02 3:51PM EST | 130.00 | 128.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W210219C00135000 | 2020-11-10 2:08PM EST | 135.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W210219C00140000 | 2020-09-01 8:37AM EST | 140.00 | 174.20 | 180.70 | 182.90 | 0.00 | - | - | 10 | 356.20% |
| W210219C00145000 | 2020-06-23 9:08AM EST | 145.00 | 89.00 | 88.10 | 90.70 | 0.00 | - | - | 1 | 0.00% |
| W210219C00150000 | 2020-09-04 8:57AM EST | 150.00 | 111.00 | 159.10 | 163.00 | 0.00 | - | 1 | 11 | 254.31% |
| W210219C00155000 | 2020-07-29 8:33AM EST | 155.00 | 94.90 | 176.00 | 179.60 | 0.00 | - | - | 0 | 387.60% |
| W210219C00160000 | 2020-08-04 12:41PM EST | 160.00 | 130.90 | 124.00 | 127.60 | 0.00 | - | 1 | 11 | 0.00% |
| W210219C00165000 | 2020-06-24 8:49AM EST | 165.00 | 70.80 | 77.70 | 79.60 | 0.00 | - | - | 0 | 0.00% |
| W210219C00170000 | 2020-06-24 8:49AM EST | 170.00 | 68.00 | 74.80 | 76.40 | 0.00 | - | - | 0 | 0.00% |
| W210219C00175000 | 2020-10-22 11:54AM EST | 175.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W210219C00180000 | 2020-11-02 3:51PM EST | 180.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W210219C00185000 | 2020-06-30 2:03PM EST | 185.00 | 50.10 | 91.80 | 93.50 | 0.00 | - | 2 | 0 | 0.00% |
| W210219C00190000 | 2020-10-14 1:04PM EST | 190.00 | 58.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W210219C00195000 | 2020-11-10 11:51AM EST | 195.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W210219C00200000 | 2020-11-09 3:43PM EST | 200.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W210219C00210000 | 2020-11-09 2:28PM EST | 210.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W210219C00220000 | 2020-11-10 11:15AM EST | 220.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W210219C00230000 | 2020-11-10 12:17PM EST | 230.00 | 38.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W210219C00240000 | 2020-11-10 3:35PM EST | 240.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| W210219C00250000 | 2020-11-10 2:19PM EST | 250.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| W210219C00260000 | 2020-11-10 2:10PM EST | 260.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| W210219C00270000 | 2020-11-10 1:39PM EST | 270.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W210219C00280000 | 2020-11-10 3:59PM EST | 280.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| W210219C00290000 | 2020-11-10 11:14AM EST | 290.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W210219C00300000 | 2020-11-10 2:26PM EST | 300.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.03% |
| W210219C00310000 | 2020-11-10 2:32PM EST | 310.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| W210219C00320000 | 2020-11-10 11:07AM EST | 320.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| W210219C00330000 | 2020-11-10 11:49AM EST | 330.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| W210219C00340000 | 2020-11-10 11:37AM EST | 340.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| W210219C00350000 | 2020-11-10 1:51PM EST | 350.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| W210219C00360000 | 2020-11-09 3:52PM EST | 360.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| W210219C00370000 | 2020-11-09 2:28PM EST | 370.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| W210219C00380000 | 2020-11-05 12:19PM EST | 380.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| W210219C00390000 | 2020-11-04 3:31PM EST | 390.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| W210219C00400000 | 2020-11-10 9:33AM EST | 400.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W210219C00410000 | 2020-11-03 12:35PM EST | 410.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| W210219C00420000 | 2020-11-05 10:14AM EST | 420.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W210219C00430000 | 2020-11-10 12:25PM EST | 430.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W210219C00440000 | 2020-11-04 12:44PM EST | 440.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| W210219C00450000 | 2020-11-05 1:25PM EST | 450.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| W210219C00460000 | 2020-11-10 12:22PM EST | 460.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| W210219C00470000 | 2020-10-29 9:36AM EST | 470.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W210219C00480000 | 2020-11-10 12:22PM EST | 480.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W210219C00490000 | 2020-11-04 3:22PM EST | 490.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| W210219C00500000 | 2020-11-09 11:31AM EST | 500.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
Putsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W210219P00100000 | 2020-11-09 3:26PM EST | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W210219P00105000 | 2020-08-24 8:31AM EST | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| W210219P00110000 | 2020-11-04 11:32AM EST | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| W210219P00115000 | 2020-10-30 11:56AM EST | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W210219P00120000 | 2020-10-05 8:30AM EST | 120.00 | 2.35 | 0.00 | 2.25 | 0.00 | - | 3 | 19 | 184.72% |
| W210219P00125000 | 2020-10-22 10:05AM EST | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W210219P00130000 | 2020-11-02 11:03AM EST | 130.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| W210219P00135000 | 2020-11-06 11:54AM EST | 135.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W210219P00140000 | 2020-11-06 9:46AM EST | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W210219P00145000 | 2020-11-03 12:33PM EST | 145.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| W210219P00150000 | 2020-11-10 9:40AM EST | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| W210219P00155000 | 2020-11-10 10:59AM EST | 155.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| W210219P00160000 | 2020-11-10 9:40AM EST | 160.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| W210219P00165000 | 2020-11-10 9:40AM EST | 165.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| W210219P00170000 | 2020-11-09 3:25PM EST | 170.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| W210219P00175000 | 2020-11-10 1:34PM EST | 175.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| W210219P00180000 | 2020-11-10 11:14AM EST | 180.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W210219P00185000 | 2020-11-09 9:38AM EST | 185.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| W210219P00190000 | 2020-11-03 9:57AM EST | 190.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| W210219P00195000 | 2020-10-28 9:30AM EST | 195.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W210219P00200000 | 2020-11-09 3:54PM EST | 200.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| W210219P00210000 | 2020-11-10 11:45AM EST | 210.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| W210219P00220000 | 2020-11-10 9:47AM EST | 220.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| W210219P00230000 | 2020-11-10 10:11AM EST | 230.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| W210219P00240000 | 2020-11-10 1:41PM EST | 240.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| W210219P00250000 | 2020-11-10 3:28PM EST | 250.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| W210219P00260000 | 2020-11-09 3:27PM EST | 260.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| W210219P00270000 | 2020-11-09 12:05PM EST | 270.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| W210219P00280000 | 2020-11-09 11:44AM EST | 280.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| W210219P00290000 | 2020-11-06 11:54AM EST | 290.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| W210219P00300000 | 2020-11-09 3:23PM EST | 300.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W210219P00310000 | 2020-11-05 11:05AM EST | 310.00 | 70.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W210219P00320000 | 2020-10-21 9:13AM EST | 320.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W210219P00330000 | 2020-10-21 12:40PM EST | 330.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W210219P00340000 | 2020-11-04 2:26PM EST | 340.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W210219P00350000 | 2020-10-08 2:50PM EST | 350.00 | 81.30 | 67.00 | 71.50 | 0.00 | - | 14 | 49 | 114.09% |
| W210219P00360000 | 2020-11-09 10:54AM EST | 360.00 | 108.40 | 126.00 | 131.00 | +22.70 | +26.49% | 2 | 22 | 278.82% |
| W210219P00370000 | 2020-10-02 9:09AM EST | 370.00 | 93.10 | 130.30 | 133.10 | 0.00 | - | 2 | 22 | 265.71% |
| W210219P00380000 | 2020-10-09 11:39AM EST | 380.00 | 107.00 | 90.00 | 94.50 | 0.00 | - | 4 | 21 | 111.84% |
| W210219P00390000 | 2020-09-22 2:59PM EST | 390.00 | 114.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W210219P00400000 | 2020-09-22 9:12AM EST | 400.00 | 121.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W210219P00410000 | 2020-09-20 11:02PM EST | 410.00 | 144.40 | 149.80 | 153.50 | 0.00 | - | - | 1 | 231.98% |
| W210219P00420000 | 2020-10-05 8:46AM EST | 420.00 | 133.70 | 149.50 | 154.40 | 0.00 | - | - | 1 | 206.95% |
| W210219P00430000 | 2020-09-10 8:48AM EST | 430.00 | 165.20 | 148.10 | 151.30 | 0.00 | - | - | 2 | 170.52% |
| W210219P00440000 | 2020-10-05 8:46AM EST | 440.00 | 149.80 | 169.00 | 173.80 | 0.00 | - | 1 | 11 | 217.05% |
| W210219P00450000 | 2020-10-05 8:47AM EST | 450.00 | 158.40 | 178.50 | 183.40 | 0.00 | - | - | 2 | 221.16% |
| W210219P00460000 | 2020-10-28 8:57AM EST | 460.00 | 190.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W210219P00500000 | 2020-09-20 11:02PM EST | 500.00 | 230.10 | 232.50 | 237.00 | 0.00 | - | - | 1 | 259.44% |
© 2021 Verizon Media. All rights reserved.
