W - Wayfair Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200409C000230002020-03-25 1:26PM EDT23.0032.4552.5057.200.00-100715.63%
W200409C000290002020-03-25 1:26PM EDT29.0027.3246.5051.200.00-100585.94%
W200409C000300002020-03-20 12:25PM EDT30.003.0045.5050.200.00-142567.19%
W200409C000310002020-04-02 3:42PM EDT31.0017.6044.5049.200.00--3548.44%
W200409C000320002020-04-07 3:24PM EDT32.0045.1443.9048.200.00-10642.97%
W200409C000330002020-04-08 9:39AM EDT33.0042.7042.5047.20+26.70+166.88%20514.06%
W200409C000340002020-03-26 1:10PM EDT34.0023.8442.1046.200.00--0637.11%
W200409C000350002020-03-24 11:55AM EDT35.009.0040.5045.200.00-202481.25%
W200409C000370002020-03-25 11:14AM EDT37.0019.7038.5043.200.00--0450.00%
W200409C000380002020-04-01 9:58AM EDT38.0038.6237.5042.200.00-60435.94%
W200409C000390002020-04-01 11:29AM EDT39.0010.5536.5041.200.00-11421.88%
W200409C000400002020-04-06 2:10PM EDT40.0029.0035.5040.200.00-1216407.81%
W200409C000420002020-03-30 3:21PM EDT42.0010.6233.5038.200.00-20379.69%
W200409C000430002020-03-31 3:31PM EDT43.0012.8032.5037.200.00--0367.19%
W200409C000440002020-04-02 3:46PM EDT44.006.0431.5036.200.00-10353.91%
W200409C000450002020-04-01 1:54PM EDT45.006.6030.5035.200.00-55341.41%
W200409C000460002020-04-06 10:49AM EDT46.0022.1429.5034.200.00-19328.91%
W200409C000470002020-04-03 10:15AM EDT47.0032.5028.7033.200.00-115359.38%
W200409C000480002020-04-07 12:49PM EDT48.0028.8429.1032.200.00-2545482.42%
W200409C000490002020-04-07 12:49PM EDT49.0027.3226.5031.200.00-252293.75%
W200409C000500002020-04-07 11:03AM EDT50.0025.6025.5030.200.00-234282.03%
W200409C000510002020-04-08 11:52AM EDT51.0029.0026.2029.20+2.11+7.85%279439.45%
W200409C000520002020-04-07 12:54PM EDT52.0025.2025.0028.20+0.52+2.11%47410.74%
W200409C000530002020-04-07 9:43AM EDT53.0024.6022.5027.200.00-524248.44%
W200409C000540002020-04-07 12:54PM EDT54.0022.4521.5026.200.00-266238.28%
W200409C000550002020-04-06 10:50AM EDT55.0014.0020.7025.200.00-5591260.16%
W200409C000560002020-04-08 3:24PM EDT56.0022.9119.5024.20+0.76+3.43%359217.19%
W200409C000565002020-03-12 12:03PM EDT56.502.5519.0023.600.00--2184.38%
W200409C000570002020-04-08 11:51AM EDT57.0023.5718.5023.20+12.00+103.72%28207.03%
W200409C000575002020-04-08 11:51AM EDT57.5023.5818.0022.60+10.36+78.37%233175.78%
W200409C000580002020-04-07 1:37PM EDT58.0019.3317.5022.200.00-128196.88%
W200409C000585002020-03-31 2:11PM EDT58.503.7017.0021.600.00-6104167.19%
W200409C000590002020-04-06 9:32AM EDT59.008.5716.5021.200.00-279186.72%
W200409C000600002020-04-08 3:08PM EDT60.0020.0016.1020.20+3.96+24.69%21115238.87%
W200409C000610002020-04-08 3:24PM EDT61.0017.9114.6019.20+1.67+10.28%339181.64%
W200409C000615002020-04-08 11:03AM EDT61.5019.8014.1018.60+4.10+26.11%57162.50%
W200409C000620002020-03-24 9:55AM EDT62.000.3514.0018.600.00--1233.20%
W200409C000625002020-04-06 9:55AM EDT62.5013.6513.1017.600.00-12152.73%
W200409C000630002020-03-30 3:28PM EDT63.001.6013.0017.200.00--2195.70%
W200409C000645002020-04-07 2:45PM EDT64.5013.0011.0015.600.00-32115.63%
W200409C000650002020-04-06 10:33AM EDT65.008.0010.6015.200.00-844141.02%
W200409C000655002020-04-08 2:12PM EDT65.5013.6010.0014.60+6.80+100.00%13107.03%
W200409C000660002020-04-03 10:31AM EDT66.0010.709.6014.200.00-54131.25%
W200409C000670002020-04-08 3:15PM EDT67.0012.259.0013.20+1.80+17.22%1221149.61%
W200409C000675002020-04-07 3:20PM EDT67.5010.508.0012.800.00-1518116.41%
W200409C000680002020-04-08 1:06PM EDT68.0014.047.6012.20+4.04+40.40%731111.33%
W200409C000700002020-04-08 11:47AM EDT70.0010.417.5010.20+2.17+26.33%27171172.27%
W200409C000705002020-04-08 1:52PM EDT70.508.805.309.80-0.10-1.12%211104.69%
W200409C000710002020-04-08 11:22AM EDT71.009.655.709.40+1.15+13.53%354138.48%
W200409C000715002020-04-08 12:42PM EDT71.5011.504.708.80+4.60+66.67%105153110.35%
W200409C000720002020-04-08 12:26PM EDT72.008.904.308.40+4.90+122.50%100140111.33%
W200409C000730002020-04-08 12:04PM EDT73.007.023.307.60+2.12+43.27%117104.59%
W200409C000750002020-04-08 3:40PM EDT75.003.302.706.00-1.48-30.96%26229121.78%
W200409C000780002020-04-08 3:37PM EDT78.002.150.554.90-1.05-32.81%12441123.44%
W200409C000800002020-04-08 3:59PM EDT80.001.100.701.40-1.20-52.17%38127184.47%
W200409C000850002020-04-08 3:40PM EDT85.000.120.100.90-0.53-81.54%434169112.89%
W200409C000950002020-04-08 3:26PM EDT95.000.050.000.10-0.05-50.00%1846127.34%
W200409C001000002020-04-07 12:35PM EDT100.000.050.000.150.00-4297164.06%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W200409P000150002020-03-31 2:40PM EDT15.000.250.000.050.00-113114837.50%
W200409P000180002020-04-06 10:06AM EDT18.000.050.000.050.00-33743.75%
W200409P000200002020-03-16 3:15PM EDT20.003.500.000.050.00-12693.75%
W200409P000210002020-03-30 10:26AM EDT21.001.000.000.050.00-3736668.75%
W200409P000220002020-03-30 3:24PM EDT22.000.600.000.050.00--1643.75%
W200409P000230002020-04-02 1:56PM EDT23.000.200.000.050.00-5118625.00%
W200409P000240002020-03-27 2:40PM EDT24.001.000.004.200.00-2111,307.03%
W200409P000250002020-04-06 10:03AM EDT25.000.050.000.050.00-2377581.25%
W200409P000260002020-04-03 11:13AM EDT26.000.250.004.200.00-10201,225.39%
W200409P000280002020-04-02 3:54PM EDT28.000.050.004.200.00--31,150.39%
W200409P000290002020-03-31 3:31PM EDT29.000.840.004.200.00-101,115.43%
W200409P000300002020-04-03 3:59PM EDT30.000.350.000.050.00-12205493.75%
W200409P000310002020-04-06 10:03AM EDT31.000.050.000.050.00-210478.13%
W200409P000320002020-04-06 9:32AM EDT32.000.100.000.050.00-6164462.50%
W200409P000330002020-04-03 3:32PM EDT33.000.530.004.200.00-33987.50%
W200409P000340002020-04-07 3:32PM EDT34.000.030.004.300.00-2077964.84%
W200409P000350002020-04-06 9:31AM EDT35.000.100.004.300.00-1081936.33%
W200409P000360002020-04-03 2:48PM EDT36.000.950.004.200.00-2015902.15%
W200409P000370002020-04-07 3:32PM EDT37.000.030.000.050.00-1030390.63%
W200409P000380002020-04-06 1:06PM EDT38.000.050.000.650.00-2563544.14%
W200409P000390002020-04-06 12:26PM EDT39.000.760.004.300.00-354830.08%
W200409P000400002020-04-06 3:36PM EDT40.000.050.000.050.00-127112353.13%
W200409P000410002020-04-03 10:12AM EDT41.001.590.000.600.00-140485.55%
W200409P000420002020-04-06 12:02PM EDT42.000.100.002.500.00-1519645.90%
W200409P000430002020-04-06 11:26AM EDT43.000.150.004.300.00-1427734.57%
W200409P000440002020-04-08 1:20PM EDT44.001.550.004.30+1.35+675.00%11210712.11%
W200409P000450002020-04-06 2:08PM EDT45.000.150.000.050.00-73185293.75%
W200409P000460002020-04-06 11:55AM EDT46.000.040.000.550.00-7131401.95%
W200409P000470002020-04-07 9:37AM EDT47.000.100.004.300.00-5139647.46%
W200409P000480002020-04-06 1:07PM EDT48.000.050.000.050.00-169262.50%
W200409P000490002020-04-08 10:14AM EDT49.000.100.000.05+0.05+100.00%2118253.13%
W200409P000500002020-04-08 3:03PM EDT50.000.010.000.05-0.04-80.00%8429242.19%
W200409P000510002020-04-06 3:43PM EDT51.000.100.004.300.00-2147566.99%
W200409P000520002020-04-06 11:18AM EDT52.000.800.004.300.00-712547.75%
W200409P000530002020-04-03 1:39PM EDT53.007.130.003.700.00-127502.15%
W200409P000540002020-04-08 1:20PM EDT54.001.580.001.50+1.18+295.00%1126369.92%
W200409P000550002020-04-07 12:22PM EDT55.000.100.000.050.00-995193.75%
W200409P000560002020-04-06 2:01PM EDT56.000.700.004.300.00-58473.63%
W200409P000565002020-03-30 10:19AM EDT56.5014.200.002.300.00--3376.76%
W200409P000580002020-04-07 3:25PM EDT58.000.100.004.300.00-3717437.89%
W200409P000600002020-04-08 3:50PM EDT60.000.030.000.05-0.17-85.00%15243150.00%
W200409P000610002020-04-06 3:55PM EDT61.001.150.004.300.00-3439385.94%
W200409P000645002020-04-08 11:54AM EDT64.500.100.000.50-0.45-81.82%845167.19%
W200409P000650002020-04-08 3:14PM EDT65.000.100.000.10-0.30-75.00%108119119.53%
W200409P000660002020-04-08 3:11PM EDT66.000.050.054.30-0.55-91.67%315303.52%
W200409P000700002020-04-08 3:59PM EDT70.000.400.200.50-0.49-55.06%356774117.19%
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