W - Wayfair Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W191122C000750002019-11-18 12:08PM EST75.0012.008.309.400.00-320108.89%
W191122C000770002019-11-18 12:10AM EST77.006.406.307.500.00--1596.09%
W191122C000780002019-11-18 12:10AM EST78.005.305.406.500.00--186.33%
W191122C000785002019-11-18 12:10AM EST78.505.305.106.000.00--1453.13%
W191122C000790002019-11-18 12:10AM EST79.004.744.705.600.00--1556.74%
W191122C000800002019-11-19 1:15PM EST80.005.004.104.500.00-311556.54%
W191122C000810002019-11-18 12:10AM EST81.003.423.403.700.00--1857.91%
W191122C000815002019-11-18 11:31AM EST81.505.553.003.300.00-15456.35%
W191122C000820002019-11-18 12:10AM EST82.002.802.652.950.00--3356.06%
W191122C000825002019-11-19 11:39AM EST82.502.752.352.550.00-164855.08%
W191122C000830002019-11-19 3:57PM EST83.001.952.052.250.00-132155.08%
W191122C000835002019-11-19 3:56PM EST83.501.671.751.950.00-401054.25%
W191122C000840002019-11-19 2:33PM EST84.001.701.501.700.00-214754.35%
W191122C000850002019-11-19 3:20PM EST85.001.101.051.200.00-9229652.93%
W191122C000860002019-11-19 3:31PM EST86.000.670.700.900.00-911453.42%
W191122C000865002019-11-19 3:57PM EST86.500.600.550.700.00-433051.95%
W191122C000870002019-11-19 2:11PM EST87.000.640.450.600.00-3714152.64%
W191122C000875002019-11-19 2:04PM EST87.500.700.350.500.00-96052.64%
W191122C000880002019-11-19 3:31PM EST88.000.290.250.400.00-438651.76%
W191122C000885002019-11-19 12:08PM EST88.500.300.200.300.00-689651.27%
W191122C000890002019-11-19 3:13PM EST89.000.200.150.250.00-196151.56%
W191122C000900002019-11-19 2:58PM EST90.000.120.100.150.00-6333252.15%
W191122C000910002019-11-19 1:39PM EST91.000.160.050.150.00-5710455.66%
W191122C000920002019-11-18 1:55PM EST92.000.440.000.150.00-22458.20%
W191122C000930002019-11-18 2:38PM EST93.000.300.100.900.00-11299.32%
W191122C000935002019-11-18 1:54PM EST93.500.190.050.050.00-56261.72%
W191122C000940002019-11-18 10:39AM EST94.000.150.000.350.00-213681.45%
W191122C000950002019-11-19 12:08PM EST95.000.080.000.150.00-121974.02%
W191122C000960002019-11-18 11:23AM EST96.000.120.000.100.00-53274.22%
W191122C000965002019-11-04 11:39AM EST96.500.800.001.750.00--4145.31%
W191122C000970002019-11-15 1:10PM EST97.000.050.001.500.00-13141.80%
W191122C000980002019-11-15 2:34PM EST98.000.070.000.250.00-122297.27%
W191122C000985002019-11-04 11:39AM EST98.500.600.000.150.00--191.41%
W191122C000990002019-11-04 1:49PM EST99.000.820.001.550.00-340156.45%
W191122C000995002019-11-04 1:51PM EST99.500.830.000.150.00-2296.09%
W191122C001000002019-11-18 12:43PM EST100.000.070.000.500.00-180122.85%
W191122C001010002019-11-07 10:14AM EST101.000.200.001.550.00-23169.14%
W191122C001020002019-11-05 2:39PM EST102.000.300.000.500.00-113133.40%
W191122C001030002019-11-01 1:22PM EST103.000.420.001.350.00-102174.61%
W191122C001040002019-10-31 1:05PM EST104.000.300.000.600.00-23149.02%
W191122C001050002019-11-18 9:32AM EST105.000.050.001.650.00-1732196.29%
W191122C001060002019-10-30 2:41PM EST106.008.000.000.500.00-76100153.32%
W191122C001070002019-11-04 1:49PM EST107.000.270.000.500.00-17158.20%
W191122C001080002019-11-01 10:44AM EST108.000.250.000.500.00-5760162.89%
W191122C001090002019-10-30 2:16PM EST109.006.200.000.500.00-811167.58%
W191122C001100002019-10-31 12:18PM EST110.000.100.000.450.00-167168.75%
W191122C001130002019-11-14 3:02PM EST113.000.050.000.100.00-19144.53%
W191122C001150002019-10-31 10:47AM EST115.000.100.000.750.00-3042209.57%
W191122C001160002019-10-13 11:01PM EST116.005.800.000.950.00-30224.61%
W191122C001170002019-10-30 9:51AM EST117.005.600.000.500.00-56202.34%
W191122C001180002019-10-30 9:54AM EST118.005.200.000.500.00-59206.25%
W191122C001190002019-10-30 9:50AM EST119.004.900.000.500.00-59210.55%
W191122C001200002019-10-30 10:29AM EST120.003.460.000.500.00-13214.45%
W191122C001240002019-10-25 9:51AM EST124.007.300.000.500.00-22229.88%
W191122C001250002019-10-31 8:40AM EST125.000.100.000.500.00-127233.59%
W191122C001260002019-10-25 10:56AM EST126.007.700.001.450.00-11291.60%
W191122C001300002019-11-11 1:39PM EST130.000.050.000.500.00-120251.95%
W191122C001350002019-10-31 9:19AM EST135.000.070.000.050.00-120198.44%
W191122C001400002019-10-30 9:22AM EST140.001.120.000.100.00-124228.91%
W191122C001450002019-10-31 1:14PM EST145.000.050.000.500.00-33300.78%
W191122C001500002019-10-29 9:37AM EST150.000.350.000.100.00--7254.69%
W191122C001700002019-11-18 12:10AM EST170.000.05-0.500.00--1412.11%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W191122P000650002019-11-11 9:30AM EST65.000.250.000.100.00-1010131.25%
W191122P000700002019-11-15 1:06PM EST70.000.050.000.050.00-410288.28%
W191122P000720002019-11-19 10:04AM EST72.000.05-0.100.00-15194.92%
W191122P000725002019-11-18 12:10AM EST72.500.20-0.150.00--198.63%
W191122P000730002019-11-18 9:32AM EST73.000.050.000.150.00-405483.20%
W191122P000735002019-11-18 12:10AM EST73.500.20-0.150.00--691.02%
W191122P000740002019-11-18 9:53AM EST74.000.050.000.150.00-54876.17%
W191122P000750002019-11-19 1:56PM EST75.000.050.000.150.00-2323269.53%
W191122P000760002019-11-19 10:58AM EST76.000.140.000.150.00-61962.50%
W191122P000770002019-11-19 3:44PM EST77.000.100.050.150.00-557459.18%
W191122P000775002019-11-19 11:52AM EST77.500.170.100.200.00-202660.94%
W191122P000780002019-11-19 11:16AM EST78.000.250.150.250.00-274561.33%
W191122P000785002019-11-19 12:18PM EST78.500.250.150.300.00-602759.18%
W191122P000790002019-11-19 12:24PM EST79.000.280.200.350.00-1646058.40%
W191122P000800002019-11-19 3:54PM EST80.000.450.350.500.00-39538257.81%
W191122P000810002019-11-19 12:04PM EST81.000.730.550.700.00-94656.84%
W191122P000815002019-11-19 12:48PM EST81.500.750.650.800.00-1287055.37%
W191122P000820002019-11-19 3:46PM EST82.000.900.800.950.00-7514855.18%
W191122P000825002019-11-19 12:18PM EST82.501.100.951.150.00-1339255.08%
W191122P000830002019-11-19 3:04PM EST83.001.421.151.350.00-1548455.08%
W191122P000835002019-11-19 3:58PM EST83.501.551.351.550.00-1452054.25%
W191122P000840002019-11-19 3:28PM EST84.001.891.601.800.00-3596754.35%
W191122P000850002019-11-19 11:45AM EST85.002.152.102.350.00-1,1571,00152.93%
W191122P000860002019-11-19 2:03PM EST86.002.452.752.950.00-69443051.56%
W191122P000865002019-11-19 10:23AM EST86.502.303.103.400.00-434952.93%
W191122P000870002019-11-19 10:52AM EST87.003.703.503.700.00-13238751.56%
W191122P000875002019-11-18 10:45AM EST87.502.853.704.500.00-1856.06%
W191122P000880002019-11-19 10:50AM EST88.004.204.304.700.00-223155.66%
W191122P000890002019-11-18 2:08PM EST89.003.405.005.800.00-41358.11%
W191122P000900002019-11-15 3:13PM EST90.007.395.807.000.00-135165.43%
W191122P000935002019-11-04 1:09PM EST93.508.109.1010.400.00-41175.78%
W191122P000940002019-11-05 9:37AM EST94.0010.209.6010.900.00-8278.71%
W191122P000950002019-11-15 3:12PM EST95.0012.3010.6012.000.00-310089.84%
W191122P000960002019-11-04 9:43AM EST96.0011.3011.6013.100.00-720100.39%
W191122P000965002019-10-16 8:54AM EST96.503.9012.1014.200.00-110126.17%
W191122P000970002019-11-19 10:58AM EST97.0013.4012.4014.300.00-227106.25%
W191122P000975002019-11-11 12:50PM EST97.5015.1012.8015.300.00-28125.59%
W191122P000980002019-10-31 12:17PM EST98.0016.0613.3015.400.00-119111.91%
W191122P000985002019-10-29 11:50AM EST98.508.2014.0015.500.00-819103.13%
W191122P000990002019-11-15 10:48AM EST99.0018.8014.4016.200.00-812111.91%
W191122P000995002019-10-29 11:50AM EST99.508.6014.9016.500.00-2823100.78%
W191122P001000002019-11-15 12:59PM EST100.0017.8015.4017.000.00-484103.13%
W191122P001010002019-11-14 10:43AM EST101.0017.9416.4018.200.00-2842122.46%
W191122P001020002019-11-01 2:39PM EST102.0018.2017.4019.100.00-1019120.70%
W191122P001030002019-10-30 2:44PM EST103.0010.2018.3020.100.00-112117.19%
W191122P001040002019-10-30 2:48PM EST104.0010.8019.4021.200.00-36137.31%
W191122P001050002019-10-25 11:58AM EST105.004.5020.3022.200.00-124134.77%
W191122P001060002019-10-31 10:01AM EST106.0018.1021.4023.100.00-99139.45%
W191122P001070002019-10-23 12:18PM EST107.007.0022.4024.200.00-24151.56%
W191122P001080002019-10-23 12:21PM EST108.007.3023.4025.300.00-51162.89%
W191122P001090002019-10-30 2:51PM EST109.0013.8024.4026.300.00-55167.58%
W191122P001100002019-10-29 8:33AM EST110.0011.2025.4027.200.00--0165.23%
W191122P001120002019-10-28 8:40AM EST112.009.3727.4029.100.00-100165.63%
W191122P001130002019-10-29 12:21PM EST113.0017.6028.3030.100.00-10158.98%
W191122P001140002019-10-31 10:34AM EST114.0030.0029.4031.200.00-10182.42%
W191122P001150002019-10-18 10:55AM EST115.0012.5027.0029.800.00-700.00%
W191122P001160002019-10-29 8:50AM EST116.0019.1031.3033.200.00--0181.64%
W191122P001170002019-10-29 11:51AM EST117.0020.2032.3034.300.00-20194.53%
W191122P001180002019-10-29 11:52AM EST118.0020.9033.4035.200.00--0198.44%
W191122P001190002019-10-29 8:33AM EST119.0017.0034.4036.200.00--0202.34%
W191122P001200002019-10-29 12:59PM EST120.0023.4035.1037.300.00-50185.16%
W191122P001210002019-10-29 11:52AM EST121.0023.3036.3038.200.00-20200.78%
W191122P001220002019-10-29 11:52AM EST122.0024.1037.3039.200.00--0204.30%
W191122P001230002019-10-29 12:59PM EST123.0025.9038.4040.200.00--0217.77%
W191122P001250002019-10-29 8:33AM EST125.0021.5040.3042.200.00--0215.23%
W191122P001260002019-10-29 8:33AM EST126.0022.3041.3043.300.00-40228.91%
W191122P001300002019-10-29 8:33AM EST130.0025.6045.3047.300.00-40242.97%
W191122P001350002019-10-30 5:12PM EST135.0025.0050.2052.200.00--0235.16%
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