W - Wayfair Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200409C00023000 | 2020-03-25 1:26PM EDT | 23.00 | 32.45 | 52.50 | 57.20 | 0.00 | - | 10 | 0 | 715.63% |
| W200409C00029000 | 2020-03-25 1:26PM EDT | 29.00 | 27.32 | 46.50 | 51.20 | 0.00 | - | 10 | 0 | 585.94% |
| W200409C00030000 | 2020-03-20 12:25PM EDT | 30.00 | 3.00 | 45.50 | 50.20 | 0.00 | - | 14 | 2 | 567.19% |
| W200409C00031000 | 2020-04-02 3:42PM EDT | 31.00 | 17.60 | 44.50 | 49.20 | 0.00 | - | - | 3 | 548.44% |
| W200409C00032000 | 2020-04-07 3:24PM EDT | 32.00 | 45.14 | 43.90 | 48.20 | 0.00 | - | 1 | 0 | 642.97% |
| W200409C00033000 | 2020-04-08 9:39AM EDT | 33.00 | 42.70 | 42.50 | 47.20 | +26.70 | +166.88% | 2 | 0 | 514.06% |
| W200409C00034000 | 2020-03-26 1:10PM EDT | 34.00 | 23.84 | 42.10 | 46.20 | 0.00 | - | - | 0 | 637.11% |
| W200409C00035000 | 2020-03-24 11:55AM EDT | 35.00 | 9.00 | 40.50 | 45.20 | 0.00 | - | 20 | 2 | 481.25% |
| W200409C00037000 | 2020-03-25 11:14AM EDT | 37.00 | 19.70 | 38.50 | 43.20 | 0.00 | - | - | 0 | 450.00% |
| W200409C00038000 | 2020-04-01 9:58AM EDT | 38.00 | 38.62 | 37.50 | 42.20 | 0.00 | - | 6 | 0 | 435.94% |
| W200409C00039000 | 2020-04-01 11:29AM EDT | 39.00 | 10.55 | 36.50 | 41.20 | 0.00 | - | 1 | 1 | 421.88% |
| W200409C00040000 | 2020-04-06 2:10PM EDT | 40.00 | 29.00 | 35.50 | 40.20 | 0.00 | - | 12 | 16 | 407.81% |
| W200409C00042000 | 2020-03-30 3:21PM EDT | 42.00 | 10.62 | 33.50 | 38.20 | 0.00 | - | 2 | 0 | 379.69% |
| W200409C00043000 | 2020-03-31 3:31PM EDT | 43.00 | 12.80 | 32.50 | 37.20 | 0.00 | - | - | 0 | 367.19% |
| W200409C00044000 | 2020-04-02 3:46PM EDT | 44.00 | 6.04 | 31.50 | 36.20 | 0.00 | - | 1 | 0 | 353.91% |
| W200409C00045000 | 2020-04-01 1:54PM EDT | 45.00 | 6.60 | 30.50 | 35.20 | 0.00 | - | 5 | 5 | 341.41% |
| W200409C00046000 | 2020-04-06 10:49AM EDT | 46.00 | 22.14 | 29.50 | 34.20 | 0.00 | - | 1 | 9 | 328.91% |
| W200409C00047000 | 2020-04-03 10:15AM EDT | 47.00 | 32.50 | 28.70 | 33.20 | 0.00 | - | 1 | 15 | 359.38% |
| W200409C00048000 | 2020-04-07 12:49PM EDT | 48.00 | 28.84 | 29.10 | 32.20 | 0.00 | - | 25 | 45 | 482.42% |
| W200409C00049000 | 2020-04-07 12:49PM EDT | 49.00 | 27.32 | 26.50 | 31.20 | 0.00 | - | 25 | 2 | 293.75% |
| W200409C00050000 | 2020-04-07 11:03AM EDT | 50.00 | 25.60 | 25.50 | 30.20 | 0.00 | - | 2 | 34 | 282.03% |
| W200409C00051000 | 2020-04-08 11:52AM EDT | 51.00 | 29.00 | 26.20 | 29.20 | +2.11 | +7.85% | 2 | 79 | 439.45% |
| W200409C00052000 | 2020-04-07 12:54PM EDT | 52.00 | 25.20 | 25.00 | 28.20 | +0.52 | +2.11% | 4 | 7 | 410.74% |
| W200409C00053000 | 2020-04-07 9:43AM EDT | 53.00 | 24.60 | 22.50 | 27.20 | 0.00 | - | 5 | 24 | 248.44% |
| W200409C00054000 | 2020-04-07 12:54PM EDT | 54.00 | 22.45 | 21.50 | 26.20 | 0.00 | - | 26 | 6 | 238.28% |
| W200409C00055000 | 2020-04-06 10:50AM EDT | 55.00 | 14.00 | 20.70 | 25.20 | 0.00 | - | 5 | 591 | 260.16% |
| W200409C00056000 | 2020-04-08 3:24PM EDT | 56.00 | 22.91 | 19.50 | 24.20 | +0.76 | +3.43% | 3 | 59 | 217.19% |
| W200409C00056500 | 2020-03-12 12:03PM EDT | 56.50 | 2.55 | 19.00 | 23.60 | 0.00 | - | - | 2 | 184.38% |
| W200409C00057000 | 2020-04-08 11:51AM EDT | 57.00 | 23.57 | 18.50 | 23.20 | +12.00 | +103.72% | 2 | 8 | 207.03% |
| W200409C00057500 | 2020-04-08 11:51AM EDT | 57.50 | 23.58 | 18.00 | 22.60 | +10.36 | +78.37% | 2 | 33 | 175.78% |
| W200409C00058000 | 2020-04-07 1:37PM EDT | 58.00 | 19.33 | 17.50 | 22.20 | 0.00 | - | 12 | 8 | 196.88% |
| W200409C00058500 | 2020-03-31 2:11PM EDT | 58.50 | 3.70 | 17.00 | 21.60 | 0.00 | - | 6 | 104 | 167.19% |
| W200409C00059000 | 2020-04-06 9:32AM EDT | 59.00 | 8.57 | 16.50 | 21.20 | 0.00 | - | 2 | 79 | 186.72% |
| W200409C00060000 | 2020-04-08 3:08PM EDT | 60.00 | 20.00 | 16.10 | 20.20 | +3.96 | +24.69% | 21 | 115 | 238.87% |
| W200409C00061000 | 2020-04-08 3:24PM EDT | 61.00 | 17.91 | 14.60 | 19.20 | +1.67 | +10.28% | 3 | 39 | 181.64% |
| W200409C00061500 | 2020-04-08 11:03AM EDT | 61.50 | 19.80 | 14.10 | 18.60 | +4.10 | +26.11% | 5 | 7 | 162.50% |
| W200409C00062000 | 2020-03-24 9:55AM EDT | 62.00 | 0.35 | 14.00 | 18.60 | 0.00 | - | - | 1 | 233.20% |
| W200409C00062500 | 2020-04-06 9:55AM EDT | 62.50 | 13.65 | 13.10 | 17.60 | 0.00 | - | 1 | 2 | 152.73% |
| W200409C00063000 | 2020-03-30 3:28PM EDT | 63.00 | 1.60 | 13.00 | 17.20 | 0.00 | - | - | 2 | 195.70% |
| W200409C00064500 | 2020-04-07 2:45PM EDT | 64.50 | 13.00 | 11.00 | 15.60 | 0.00 | - | 3 | 2 | 115.63% |
| W200409C00065000 | 2020-04-06 10:33AM EDT | 65.00 | 8.00 | 10.60 | 15.20 | 0.00 | - | 8 | 44 | 141.02% |
| W200409C00065500 | 2020-04-08 2:12PM EDT | 65.50 | 13.60 | 10.00 | 14.60 | +6.80 | +100.00% | 1 | 3 | 107.03% |
| W200409C00066000 | 2020-04-03 10:31AM EDT | 66.00 | 10.70 | 9.60 | 14.20 | 0.00 | - | 5 | 4 | 131.25% |
| W200409C00067000 | 2020-04-08 3:15PM EDT | 67.00 | 12.25 | 9.00 | 13.20 | +1.80 | +17.22% | 12 | 21 | 149.61% |
| W200409C00067500 | 2020-04-07 3:20PM EDT | 67.50 | 10.50 | 8.00 | 12.80 | 0.00 | - | 15 | 18 | 116.41% |
| W200409C00068000 | 2020-04-08 1:06PM EDT | 68.00 | 14.04 | 7.60 | 12.20 | +4.04 | +40.40% | 7 | 31 | 111.33% |
| W200409C00070000 | 2020-04-08 11:47AM EDT | 70.00 | 10.41 | 7.50 | 10.20 | +2.17 | +26.33% | 27 | 171 | 172.27% |
| W200409C00070500 | 2020-04-08 1:52PM EDT | 70.50 | 8.80 | 5.30 | 9.80 | -0.10 | -1.12% | 2 | 11 | 104.69% |
| W200409C00071000 | 2020-04-08 11:22AM EDT | 71.00 | 9.65 | 5.70 | 9.40 | +1.15 | +13.53% | 3 | 54 | 138.48% |
| W200409C00071500 | 2020-04-08 12:42PM EDT | 71.50 | 11.50 | 4.70 | 8.80 | +4.60 | +66.67% | 105 | 153 | 110.35% |
| W200409C00072000 | 2020-04-08 12:26PM EDT | 72.00 | 8.90 | 4.30 | 8.40 | +4.90 | +122.50% | 100 | 140 | 111.33% |
| W200409C00073000 | 2020-04-08 12:04PM EDT | 73.00 | 7.02 | 3.30 | 7.60 | +2.12 | +43.27% | 1 | 17 | 104.59% |
| W200409C00075000 | 2020-04-08 3:40PM EDT | 75.00 | 3.30 | 2.70 | 6.00 | -1.48 | -30.96% | 26 | 229 | 121.78% |
| W200409C00078000 | 2020-04-08 3:37PM EDT | 78.00 | 2.15 | 0.55 | 4.90 | -1.05 | -32.81% | 124 | 41 | 123.44% |
| W200409C00080000 | 2020-04-08 3:59PM EDT | 80.00 | 1.10 | 0.70 | 1.40 | -1.20 | -52.17% | 381 | 271 | 84.47% |
| W200409C00085000 | 2020-04-08 3:40PM EDT | 85.00 | 0.12 | 0.10 | 0.90 | -0.53 | -81.54% | 434 | 169 | 112.89% |
| W200409C00095000 | 2020-04-08 3:26PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 18 | 46 | 127.34% |
| W200409C00100000 | 2020-04-07 12:35PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 42 | 97 | 164.06% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200409P00015000 | 2020-03-31 2:40PM EDT | 15.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 113 | 114 | 837.50% |
| W200409P00018000 | 2020-04-06 10:06AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 743.75% |
| W200409P00020000 | 2020-03-16 3:15PM EDT | 20.00 | 3.50 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 693.75% |
| W200409P00021000 | 2020-03-30 10:26AM EDT | 21.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 37 | 36 | 668.75% |
| W200409P00022000 | 2020-03-30 3:24PM EDT | 22.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | - | 1 | 643.75% |
| W200409P00023000 | 2020-04-02 1:56PM EDT | 23.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 118 | 625.00% |
| W200409P00024000 | 2020-03-27 2:40PM EDT | 24.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 2 | 11 | 1,307.03% |
| W200409P00025000 | 2020-04-06 10:03AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 77 | 581.25% |
| W200409P00026000 | 2020-04-03 11:13AM EDT | 26.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | 10 | 20 | 1,225.39% |
| W200409P00028000 | 2020-04-02 3:54PM EDT | 28.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | - | 3 | 1,150.39% |
| W200409P00029000 | 2020-03-31 3:31PM EDT | 29.00 | 0.84 | 0.00 | 4.20 | 0.00 | - | 1 | 0 | 1,115.43% |
| W200409P00030000 | 2020-04-03 3:59PM EDT | 30.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 12 | 205 | 493.75% |
| W200409P00031000 | 2020-04-06 10:03AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 478.13% |
| W200409P00032000 | 2020-04-06 9:32AM EDT | 32.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 164 | 462.50% |
| W200409P00033000 | 2020-04-03 3:32PM EDT | 33.00 | 0.53 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 987.50% |
| W200409P00034000 | 2020-04-07 3:32PM EDT | 34.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 20 | 77 | 964.84% |
| W200409P00035000 | 2020-04-06 9:31AM EDT | 35.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 10 | 81 | 936.33% |
| W200409P00036000 | 2020-04-03 2:48PM EDT | 36.00 | 0.95 | 0.00 | 4.20 | 0.00 | - | 20 | 15 | 902.15% |
| W200409P00037000 | 2020-04-07 3:32PM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 390.63% |
| W200409P00038000 | 2020-04-06 1:06PM EDT | 38.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 25 | 63 | 544.14% |
| W200409P00039000 | 2020-04-06 12:26PM EDT | 39.00 | 0.76 | 0.00 | 4.30 | 0.00 | - | 3 | 54 | 830.08% |
| W200409P00040000 | 2020-04-06 3:36PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 127 | 112 | 353.13% |
| W200409P00041000 | 2020-04-03 10:12AM EDT | 41.00 | 1.59 | 0.00 | 0.60 | 0.00 | - | 1 | 40 | 485.55% |
| W200409P00042000 | 2020-04-06 12:02PM EDT | 42.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 15 | 19 | 645.90% |
| W200409P00043000 | 2020-04-06 11:26AM EDT | 43.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 14 | 27 | 734.57% |
| W200409P00044000 | 2020-04-08 1:20PM EDT | 44.00 | 1.55 | 0.00 | 4.30 | +1.35 | +675.00% | 11 | 210 | 712.11% |
| W200409P00045000 | 2020-04-06 2:08PM EDT | 45.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 73 | 185 | 293.75% |
| W200409P00046000 | 2020-04-06 11:55AM EDT | 46.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 7 | 131 | 401.95% |
| W200409P00047000 | 2020-04-07 9:37AM EDT | 47.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 5 | 139 | 647.46% |
| W200409P00048000 | 2020-04-06 1:07PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 262.50% |
| W200409P00049000 | 2020-04-08 10:14AM EDT | 49.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 2 | 118 | 253.13% |
| W200409P00050000 | 2020-04-08 3:03PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 8 | 429 | 242.19% |
| W200409P00051000 | 2020-04-06 3:43PM EDT | 51.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 147 | 566.99% |
| W200409P00052000 | 2020-04-06 11:18AM EDT | 52.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 7 | 12 | 547.75% |
| W200409P00053000 | 2020-04-03 1:39PM EDT | 53.00 | 7.13 | 0.00 | 3.70 | 0.00 | - | 1 | 27 | 502.15% |
| W200409P00054000 | 2020-04-08 1:20PM EDT | 54.00 | 1.58 | 0.00 | 1.50 | +1.18 | +295.00% | 11 | 26 | 369.92% |
| W200409P00055000 | 2020-04-07 12:22PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 95 | 193.75% |
| W200409P00056000 | 2020-04-06 2:01PM EDT | 56.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 5 | 8 | 473.63% |
| W200409P00056500 | 2020-03-30 10:19AM EDT | 56.50 | 14.20 | 0.00 | 2.30 | 0.00 | - | - | 3 | 376.76% |
| W200409P00058000 | 2020-04-07 3:25PM EDT | 58.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 37 | 17 | 437.89% |
| W200409P00060000 | 2020-04-08 3:50PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 15 | 243 | 150.00% |
| W200409P00061000 | 2020-04-06 3:55PM EDT | 61.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | 34 | 39 | 385.94% |
| W200409P00064500 | 2020-04-08 11:54AM EDT | 64.50 | 0.10 | 0.00 | 0.50 | -0.45 | -81.82% | 8 | 45 | 167.19% |
| W200409P00065000 | 2020-04-08 3:14PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | -0.30 | -75.00% | 108 | 119 | 119.53% |
| W200409P00066000 | 2020-04-08 3:11PM EDT | 66.00 | 0.05 | 0.05 | 4.30 | -0.55 | -91.67% | 3 | 15 | 303.52% |
| W200409P00070000 | 2020-04-08 3:59PM EDT | 70.00 | 0.40 | 0.20 | 0.50 | -0.49 | -55.06% | 356 | 774 | 117.19% |
© 2020 Verizon Media. All rights reserved.