UK Markets close in 7 hrs 28 mins

Wayfair Inc. (W)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
299.94+6.42 (+2.19%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210219C001000002020-09-03 8:31AM EST100.00189.05204.10209.000.00-11321.29%
W210219C001050002020-08-17 10:18AM EST105.00211.37163.30167.200.00-200.00%
W210219C001150002020-08-16 11:09PM EST115.00185.560.000.000.00--00.00%
W210219C001200002020-09-03 8:38AM EST120.00168.00186.20190.500.00--2293.26%
W210219C001300002020-11-02 3:51PM EST130.00128.700.000.000.00-100.00%
W210219C001350002020-11-10 2:08PM EST135.00108.000.000.000.00-200.00%
W210219C001400002020-09-01 8:37AM EST140.00174.20180.70182.900.00--10356.20%
W210219C001450002020-06-23 9:08AM EST145.0089.0088.1090.700.00--10.00%
W210219C001500002020-09-04 8:57AM EST150.00111.00159.10163.000.00-111254.31%
W210219C001550002020-07-29 8:33AM EST155.0094.90176.00179.600.00--0387.60%
W210219C001600002020-08-04 12:41PM EST160.00130.90124.00127.600.00-1110.00%
W210219C001650002020-06-24 8:49AM EST165.0070.8077.7079.600.00--00.00%
W210219C001700002020-06-24 8:49AM EST170.0068.0074.8076.400.00--00.00%
W210219C001750002020-10-22 11:54AM EST175.0098.400.000.000.00-100.00%
W210219C001800002020-11-02 3:51PM EST180.0078.800.000.000.00-100.00%
W210219C001850002020-06-30 2:03PM EST185.0050.1091.8093.500.00-200.00%
W210219C001900002020-10-14 1:04PM EST190.0058.480.000.000.00-100.00%
W210219C001950002020-11-10 11:51AM EST195.0058.000.000.000.00-200.00%
W210219C002000002020-11-09 3:43PM EST200.0051.100.000.000.00-300.00%
W210219C002100002020-11-09 2:28PM EST210.0051.000.000.000.00-700.00%
W210219C002200002020-11-10 11:15AM EST220.0034.500.000.000.00-300.00%
W210219C002300002020-11-10 12:17PM EST230.0038.520.000.000.00-300.00%
W210219C002400002020-11-10 3:35PM EST240.0032.800.000.000.00-6000.00%
W210219C002500002020-11-10 2:19PM EST250.0028.000.000.000.00-1700.00%
W210219C002600002020-11-10 2:10PM EST260.0025.900.000.000.00-900.00%
W210219C002700002020-11-10 1:39PM EST270.0021.000.000.000.00-300.00%
W210219C002800002020-11-10 3:59PM EST280.0018.400.000.000.00-7200.00%
W210219C002900002020-11-10 11:14AM EST290.0012.000.000.000.00-500.00%
W210219C003000002020-11-10 2:26PM EST300.0013.600.000.000.00-27600.03%
W210219C003100002020-11-10 2:32PM EST310.0011.000.000.000.00-1003.13%
W210219C003200002020-11-10 11:07AM EST320.007.800.000.000.00-306.25%
W210219C003300002020-11-10 11:49AM EST330.008.100.000.000.00-406.25%
W210219C003400002020-11-10 11:37AM EST340.007.000.000.000.00-11012.50%
W210219C003500002020-11-10 1:51PM EST350.007.600.000.000.00-7012.50%
W210219C003600002020-11-09 3:52PM EST360.004.540.000.000.00-3012.50%
W210219C003700002020-11-09 2:28PM EST370.004.800.000.000.00-12012.50%
W210219C003800002020-11-05 12:19PM EST380.0010.500.000.000.00-3012.50%
W210219C003900002020-11-04 3:31PM EST390.002.220.000.000.00-5025.00%
W210219C004000002020-11-10 9:33AM EST400.002.450.000.000.00-1025.00%
W210219C004100002020-11-03 12:35PM EST410.004.300.000.000.00-2025.00%
W210219C004200002020-11-05 10:14AM EST420.004.500.000.000.00-1025.00%
W210219C004300002020-11-10 12:25PM EST430.002.650.000.000.00-1025.00%
W210219C004400002020-11-04 12:44PM EST440.002.150.000.000.00-7025.00%
W210219C004500002020-11-05 1:25PM EST450.001.700.000.000.00-4025.00%
W210219C004600002020-11-10 12:22PM EST460.001.650.000.000.00-2025.00%
W210219C004700002020-10-29 9:36AM EST470.003.500.000.000.00-1025.00%
W210219C004800002020-11-10 12:22PM EST480.001.250.000.000.00-1025.00%
W210219C004900002020-11-04 3:22PM EST490.000.740.000.000.00-45025.00%
W210219C005000002020-11-09 11:31AM EST500.000.750.000.000.00-17050.00%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210219P001000002020-11-09 3:26PM EST100.000.400.000.000.00-1050.00%
W210219P001050002020-08-24 8:31AM EST105.001.000.000.000.00-11450.00%
W210219P001100002020-11-04 11:32AM EST110.000.550.000.000.00-10050.00%
W210219P001150002020-10-30 11:56AM EST115.002.000.000.000.00-1050.00%
W210219P001200002020-10-05 8:30AM EST120.002.350.002.250.00-319184.72%
W210219P001250002020-10-22 10:05AM EST125.001.300.000.000.00-1050.00%
W210219P001300002020-11-02 11:03AM EST130.003.180.000.000.00-4050.00%
W210219P001350002020-11-06 11:54AM EST135.002.740.000.000.00-1050.00%
W210219P001400002020-11-06 9:46AM EST140.000.800.000.000.00-1050.00%
W210219P001450002020-11-03 12:33PM EST145.000.520.000.000.00-7050.00%
W210219P001500002020-11-10 9:40AM EST150.003.800.000.000.00-5050.00%
W210219P001550002020-11-10 10:59AM EST155.004.520.000.000.00-7050.00%
W210219P001600002020-11-10 9:40AM EST160.003.300.000.000.00-4050.00%
W210219P001650002020-11-10 9:40AM EST165.004.180.000.000.00-4050.00%
W210219P001700002020-11-09 3:25PM EST170.006.100.000.000.00-78050.00%
W210219P001750002020-11-10 1:34PM EST175.008.300.000.000.00-34050.00%
W210219P001800002020-11-10 11:14AM EST180.0010.050.000.000.00-2050.00%
W210219P001850002020-11-09 9:38AM EST185.007.900.000.000.00-16025.00%
W210219P001900002020-11-03 9:57AM EST190.008.500.000.000.00-2025.00%
W210219P001950002020-10-28 9:30AM EST195.0012.000.000.000.00-1025.00%
W210219P002000002020-11-09 3:54PM EST200.0013.000.000.000.00-6025.00%
W210219P002100002020-11-10 11:45AM EST210.0017.500.000.000.00-5025.00%
W210219P002200002020-11-10 9:47AM EST220.0022.850.000.000.00-11025.00%
W210219P002300002020-11-10 10:11AM EST230.0028.100.000.000.00-10025.00%
W210219P002400002020-11-10 1:41PM EST240.0031.000.000.000.00-24012.50%
W210219P002500002020-11-10 3:28PM EST250.0036.500.000.000.00-8012.50%
W210219P002600002020-11-09 3:27PM EST260.0050.000.000.000.00-1012.50%
W210219P002700002020-11-09 12:05PM EST270.0041.200.000.000.00-606.25%
W210219P002800002020-11-09 11:44AM EST280.0049.720.000.000.00-606.25%
W210219P002900002020-11-06 11:54AM EST290.0066.200.000.000.00-103.13%
W210219P003000002020-11-09 3:23PM EST300.0069.100.000.000.00-700.00%
W210219P003100002020-11-05 11:05AM EST310.0070.250.000.000.00-100.00%
W210219P003200002020-10-21 9:13AM EST320.0063.900.000.000.00-200.00%
W210219P003300002020-10-21 12:40PM EST330.0079.000.000.000.00-200.00%
W210219P003400002020-11-04 2:26PM EST340.0094.200.000.000.00-200.00%
W210219P003500002020-10-08 2:50PM EST350.0081.3067.0071.500.00-1449114.09%
W210219P003600002020-11-09 10:54AM EST360.00108.40126.00131.00+22.70+26.49%222278.82%
W210219P003700002020-10-02 9:09AM EST370.0093.10130.30133.100.00-222265.71%
W210219P003800002020-10-09 11:39AM EST380.00107.0090.0094.500.00-421111.84%
W210219P003900002020-09-22 2:59PM EST390.00114.400.000.000.00-200.00%
W210219P004000002020-09-22 9:12AM EST400.00121.900.000.000.00-100.00%
W210219P004100002020-09-20 11:02PM EST410.00144.40149.80153.500.00--1231.98%
W210219P004200002020-10-05 8:46AM EST420.00133.70149.50154.400.00--1206.95%
W210219P004300002020-09-10 8:48AM EST430.00165.20148.10151.300.00--2170.52%
W210219P004400002020-10-05 8:46AM EST440.00149.80169.00173.800.00-111217.05%
W210219P004500002020-10-05 8:47AM EST450.00158.40178.50183.400.00--2221.16%
W210219P004600002020-10-28 8:57AM EST460.00190.200.000.000.00--00.00%
W210219P005000002020-09-20 11:02PM EST500.00230.10232.50237.000.00--1259.44%