UK markets closed

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.13-5.60 (-7.70%)
At close: 04:00PM EST
67.02 -0.11 (-0.16%)
After hours: 06:34PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W230203C000200002023-01-31 1:33PM EST20.0039.4046.8047.550.00-11956.25%
W230203C000280002023-01-25 11:39AM EST28.0026.0038.8039.600.00--0742.19%
W230203C000300002023-02-01 3:07PM EST30.0035.6836.8037.600.00-22687.50%
W230203C000310002023-02-03 11:19AM EST31.0038.4135.8036.55+33.92+755.46%55625.00%
W230203C000320002023-01-27 10:21AM EST32.0027.6334.8035.550.00-11600.00%
W230203C000330002023-02-03 11:05AM EST33.0037.0233.8034.60+10.82+41.30%1118612.50%
W230203C000340002023-01-03 9:42AM EST34.004.000.000.000.00-220.00%
W230203C000345002023-02-03 2:18PM EST34.5033.5632.2533.00+10.09+42.99%40760.94%
W230203C000350002023-02-01 3:06PM EST35.0031.1531.8032.600.00-86565.63%
W230203C000360002023-02-02 1:02PM EST36.0037.0030.8031.550.00-115512.50%
W230203C000365002023-01-30 12:28PM EST36.5033.2430.3031.15+10.34+45.15%36556.25%
W230203C000370002023-02-03 1:07PM EST37.0032.5829.8030.60+9.53+41.34%77521.88%
W230203C000375002023-02-03 3:43PM EST37.5029.5229.3030.20+6.99+31.03%11554.69%
W230203C000380002023-01-31 11:34AM EST38.0022.0028.8029.600.00-410500.00%
W230203C000385002023-01-23 12:33PM EST38.5019.5028.3029.100.00--10490.63%
W230203C000390002023-02-03 10:36AM EST39.0031.9527.8028.50+0.98+3.16%129409.38%
W230203C000400002023-02-03 2:26PM EST40.0027.5026.8027.55-6.54-19.21%537434.38%
W230203C000405002023-02-03 2:11PM EST40.5027.6526.3027.10+8.81+46.76%213450.00%
W230203C000410002023-02-03 10:40AM EST41.0030.5125.8526.45+1.07+3.63%5127375.00%
W230203C000415002023-02-03 12:21PM EST41.5028.8225.2526.00+11.10+62.64%1516575.78%
W230203C000420002023-02-02 11:52AM EST42.0028.8924.8025.500.00-2107359.38%
W230203C000425002023-01-27 11:59AM EST42.5017.5724.4025.000.00-19412.50%
W230203C000430002023-01-30 1:26PM EST43.0016.2023.9024.550.00-1195421.88%
W230203C000435002023-02-03 12:20PM EST43.5026.8223.3523.95+14.60+119.48%25334.38%
W230203C000440002023-02-03 2:34PM EST44.0023.3422.9523.45+0.51+2.23%16172384.38%
W230203C000445002023-02-01 3:36PM EST44.5022.1422.3523.050.00-123375.00%
W230203C000450002023-02-03 3:36PM EST45.0021.9921.9022.45-2.51-10.24%1564343.75%
W230203C000455002023-02-02 10:34AM EST45.5023.5021.3522.050.00-111356.25%
W230203C000460002023-02-03 10:47AM EST46.0025.3020.8521.55+13.19+108.92%1790348.44%
W230203C000465002023-02-03 1:08PM EST46.5022.7520.4021.10-3.92-14.70%176369.53%
W230203C000470002023-02-03 3:26PM EST47.0020.3019.8520.45-5.89-22.49%357278.13%
W230203C000475002023-02-02 1:33PM EST47.5025.6719.3020.000.00-67271.88%
W230203C000480002023-02-02 1:33PM EST48.0025.1918.9019.550.00-729328.91%
W230203C000485002023-02-03 12:55PM EST48.5021.6018.4019.00+7.47+52.87%176304.69%
W230203C000490002023-02-02 1:35PM EST49.0024.1417.9018.550.00-590310.94%
W230203C000495002023-02-03 2:00PM EST49.5018.7517.3518.00-4.58-19.63%1369270.31%
W230203C000500002023-02-03 2:02PM EST50.0018.1016.9017.45-6.05-25.05%4534262.50%
W230203C000510002023-02-02 1:29PM EST51.0022.0215.9016.500.00-10298264.06%
W230203C000520002023-02-03 3:42PM EST52.0015.0014.9015.55-6.02-28.64%194456260.16%
W230203C000530002023-02-02 1:27PM EST53.0020.0513.9014.600.00-530253.91%
W230203C000540002023-02-03 3:49PM EST54.0012.9012.8513.55-6.16-32.32%858215.63%
W230203C000550002023-02-03 3:23PM EST55.0012.4311.9512.45-5.40-30.29%16497200.00%
W230203C000560002023-02-03 9:43AM EST56.0014.5010.9011.50+0.15+1.05%1247184.38%
W230203C000570002023-02-03 3:52PM EST57.0010.009.9010.50-4.41-30.60%592169.53%
W230203C000580002023-02-03 3:56PM EST58.009.458.909.50-4.65-32.98%7181153.91%
W230203C000590002023-02-03 3:46PM EST59.007.917.958.50-5.89-42.68%6257147.66%
W230203C000600002023-02-03 3:46PM EST60.006.906.857.50-6.00-46.51%93672114.06%
W230203C000610002023-02-03 3:02PM EST61.005.615.906.55-5.54-49.69%51236116.02%
W230203C000620002023-02-03 3:44PM EST62.004.754.955.45-7.25-60.42%7618493.75%
W230203C000630002023-02-03 3:35PM EST63.003.754.004.45-6.03-61.66%5141283.98%
W230203C000640002023-02-03 3:31PM EST64.003.022.953.45-4.53-60.00%5229362.89%
W230203C000650002023-02-03 3:37PM EST65.002.021.962.61-5.68-73.77%30444058.79%
W230203C000660002023-02-03 3:40PM EST66.001.000.901.54-6.01-85.73%10317861.82%
W230203C000670002023-02-03 3:56PM EST67.000.380.210.70-5.02-92.96%23011645.22%
W230203C000680002023-02-03 3:58PM EST68.000.060.000.18-3.64-98.38%32911935.35%
W230203C000690002023-02-03 3:57PM EST69.000.020.000.07-3.03-99.34%93324441.02%
W230203C000700002023-02-03 3:56PM EST70.000.010.000.01-3.89-99.74%1,57998139.06%
W230203C000710002023-02-03 3:40PM EST71.000.030.000.03-2.40-98.77%2547553.13%
W230203C000720002023-02-03 3:49PM EST72.000.020.000.02-2.30-99.14%57672359.38%
W230203C000730002023-02-03 2:59PM EST73.000.010.000.01-2.09-99.52%1248665.63%
W230203C000740002023-02-03 3:18PM EST74.000.010.000.01-1.72-99.42%1265275.00%
W230203C000750002023-02-03 2:28PM EST75.000.030.000.03-1.39-97.89%24653193.75%
W230203C000760002023-02-03 12:44PM EST76.000.040.000.01-1.14-96.61%1109090.63%
W230203C000770002023-02-03 3:49PM EST77.000.010.000.01-0.87-98.86%46798.44%
W230203C000780002023-02-03 10:59AM EST78.000.060.000.01-0.39-86.67%6294106.25%
W230203C000790002023-02-03 11:27AM EST79.000.010.000.03-0.57-98.28%103163131.25%
W230203C000800002023-02-03 3:36PM EST80.000.010.000.01-0.42-97.67%5441,107125.00%
W230203C000810002023-02-02 3:59PM EST81.000.340.000.030.00-4333148.44%
W230203C000820002023-02-03 9:31AM EST82.000.050.000.01-0.14-73.68%146137.50%
W230203C000830002023-02-03 9:48AM EST83.000.040.000.01-0.22-84.62%1147146.88%
W230203C000840002023-02-01 3:35PM EST84.000.080.000.030.00-5111173.44%
W230203C000850002023-02-03 9:43AM EST85.000.030.000.03-0.16-84.21%226202181.25%
W230203C000890002023-02-03 2:27PM EST89.000.010.000.02-0.11-91.67%861,723203.13%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W230203P000200002023-01-27 3:31PM EST20.000.030.000.010.00-80125775.00%
W230203P000230002023-01-24 2:17PM EST23.000.010.000.010.00-310675.00%
W230203P000240002023-02-01 3:37PM EST24.000.010.000.010.00-1112650.00%
W230203P000250002023-01-26 3:19PM EST25.000.010.000.010.00-1166625.00%
W230203P000260002023-01-25 10:26AM EST26.000.030.000.010.00-1105600.00%
W230203P000270002023-02-01 3:37PM EST27.000.010.000.010.00-116575.00%
W230203P000280002023-01-23 11:51AM EST28.000.050.000.010.00-121550.00%
W230203P000290002023-01-30 2:23PM EST29.000.020.000.010.00-100214537.50%
W230203P000300002023-02-01 2:29PM EST30.000.010.000.010.00-80186525.00%
W230203P000310002023-02-03 10:26AM EST31.000.010.000.01-0.03-75.00%175500.00%
W230203P000315002023-01-25 10:22AM EST31.500.050.000.010.00--61487.50%
W230203P000320002023-01-27 10:10AM EST32.000.010.000.010.00-5152475.00%
W230203P000325002023-01-27 10:19AM EST32.500.010.000.010.00-367475.00%
W230203P000330002023-01-27 12:53PM EST33.000.010.000.010.00-827462.50%
W230203P000335002023-01-27 3:12PM EST33.500.010.000.010.00-35450.00%
W230203P000340002023-02-01 12:44PM EST34.000.010.000.010.00-1140437.50%
W230203P000345002023-01-30 10:02AM EST34.500.010.000.010.00-2527425.00%
W230203P000350002023-02-02 12:10PM EST35.000.010.000.010.00-6178425.00%
W230203P000355002023-01-27 10:57AM EST35.500.030.000.010.00-154412.50%
W230203P000360002023-01-23 2:53PM EST36.000.100.000.010.00-1931400.00%
W230203P000365002023-01-30 10:58AM EST36.500.030.000.010.00-2253393.75%
W230203P000370002023-01-30 12:51PM EST37.000.020.000.010.00-57371387.50%
W230203P000375002023-02-01 2:13PM EST37.500.020.000.010.00-123460375.00%
W230203P000380002023-02-02 12:36PM EST38.000.030.000.010.00-10159375.00%
W230203P000385002023-01-31 12:45PM EST38.500.010.000.010.00-60248362.50%
W230203P000390002023-02-01 11:02AM EST39.000.030.000.010.00-36246350.00%
W230203P000395002023-02-01 2:39PM EST39.500.010.000.010.00-630350.00%
W230203P000400002023-02-01 11:05AM EST40.000.030.000.010.00-22392337.50%
W230203P000405002023-02-03 11:39AM EST40.500.010.000.010.00-25135337.50%
W230203P000410002023-02-01 10:26AM EST41.000.030.000.010.00-5126325.00%
W230203P000415002023-02-02 3:04PM EST41.500.010.000.010.00-10651312.50%
W230203P000420002023-02-01 2:39PM EST42.000.030.000.010.00-25167312.50%
W230203P000425002023-02-02 11:32AM EST42.500.010.000.010.00-555300.00%
W230203P000430002023-02-02 9:57AM EST43.000.010.000.010.00-2153300.00%
W230203P000435002023-02-01 10:23AM EST43.500.050.000.010.00-9103287.50%
W230203P000440002023-02-02 11:32AM EST44.000.020.000.010.00-21158281.25%
W230203P000445002023-02-03 1:11PM EST44.500.010.000.01-0.01-50.00%4116275.00%
W230203P000450002023-02-03 2:03PM EST45.000.010.000.01-0.01-50.00%22814268.75%
W230203P000455002023-02-01 3:40PM EST45.500.030.000.020.00-215321281.25%
W230203P000460002023-02-03 1:16PM EST46.000.010.000.02-0.03-75.00%2506275.00%
W230203P000465002023-02-03 12:51PM EST46.500.010.000.01-0.04-80.00%20429250.00%
W230203P000470002023-02-03 9:56AM EST47.000.010.000.01-0.02-66.67%15217237.50%
W230203P000475002023-02-03 2:47PM EST47.500.050.000.02+0.03+150.00%1099250.00%
W230203P000480002023-02-03 1:11PM EST48.000.010.000.01-0.01-50.00%5438225.00%
W230203P000485002023-02-03 2:47PM EST48.500.040.000.02+0.01+33.33%1092237.50%
W230203P000490002023-02-03 9:43AM EST49.000.010.000.01-0.01-50.00%30213212.50%
W230203P000495002023-02-02 2:02PM EST49.500.020.000.020.00-106618225.00%
W230203P000500002023-02-03 3:47PM EST50.000.010.000.01-0.01-50.00%122,461200.00%
W230203P000510002023-02-03 9:43AM EST51.000.010.000.01-0.03-75.00%41196187.50%
W230203P000520002023-02-03 3:20PM EST52.000.010.000.01-0.01-50.00%51724175.00%
W230203P000530002023-02-03 1:18PM EST53.000.020.000.010.00-26356162.50%
W230203P000540002023-02-03 12:31PM EST54.000.010.000.01-0.09-90.00%1161,271156.25%
W230203P000550002023-02-03 3:37PM EST55.000.010.000.01-0.04-80.00%2341,304143.75%
W230203P000560002023-02-03 3:00PM EST56.000.030.000.03-0.03-50.00%9350146.88%
W230203P000570002023-02-03 9:39AM EST57.000.020.000.03-0.05-71.43%8279134.38%
W230203P000580002023-02-03 9:44AM EST58.000.010.000.01-0.04-80.00%4409106.25%
W230203P000590002023-02-03 3:18PM EST59.000.010.000.01-0.11-91.67%323393.75%
W230203P000600002023-02-03 3:49PM EST60.000.010.000.03-0.05-83.33%24783796.88%
W230203P000610002023-02-03 3:53PM EST61.000.010.000.03-0.11-91.67%12914384.38%
W230203P000620002023-02-03 3:58PM EST62.000.010.000.02-0.09-90.00%8471,09867.19%
W230203P000630002023-02-03 3:42PM EST63.000.010.000.04-0.18-94.74%11524161.72%
W230203P000640002023-02-03 3:23PM EST64.000.040.000.06-0.22-84.62%8032652.34%
W230203P000650002023-02-03 3:57PM EST65.000.010.000.01-0.24-96.00%43136231.25%
W230203P000660002023-02-03 3:58PM EST66.000.060.010.06-0.23-79.31%1,34818328.13%
W230203P000670002023-02-03 3:56PM EST67.000.330.060.35-0.20-37.74%78949929.40%
W230203P000690002023-02-03 3:58PM EST69.001.421.552.15+0.02+1.43%1273765.43%
W230203P000700002023-02-03 3:59PM EST70.002.602.533.15+1.63+168.04%75523584.57%
W230203P000720002023-02-03 3:30PM EST72.004.864.555.15+2.17+80.67%6256118.56%
W230203P000730002023-02-03 3:49PM EST73.005.905.606.15+2.00+51.28%99065.63%
W230203P000750002023-02-03 2:53PM EST75.008.007.508.15+2.70+50.94%5758163.67%
W230203P000770002023-02-02 9:51AM EST77.007.009.4510.150.00-163191.02%
W230203P000780002023-01-27 3:53PM EST78.0015.1010.5011.200.00-285212.50%