UK markets closed

Wayfair Inc. (W)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
282.49+8.15 (+2.97%)
At close: 4:00PM EDT

282.74 -0.20 (-0.07%)
After hours: 4:06PM EDT

In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W201030C001950002020-10-23 1:34PM EDT195.0067.7186.2090.200.00-11228.52%
W201030C002000002020-10-19 12:03AM EDT200.0096.8681.6085.000.00--4220.51%
W201030C002050002020-10-27 11:49AM EDT205.0074.2076.6080.00+3.20+4.51%16207.23%
W201030C002150002020-10-22 11:45AM EDT215.0053.1066.6069.800.00--1176.56%
W201030C002200002020-10-27 11:31AM EDT220.0056.8061.0064.800.00-12148.24%
W201030C002250002020-10-19 12:03AM EDT225.0075.5057.1059.700.00--2159.86%
W201030C002275002020-10-21 10:45AM EDT227.5060.6055.1056.800.00--3155.37%
W201030C002300002020-10-28 10:08AM EDT230.0048.0052.0055.20+6.00+14.29%27154.05%
W201030C002325002020-10-22 10:19AM EDT232.5038.1050.1052.700.00--2156.40%
W201030C002350002020-10-23 3:56PM EDT235.0032.1146.4050.500.00-35136.47%
W201030C002375002020-10-22 1:01PM EDT237.5030.2044.8047.800.00--4140.43%
W201030C002400002020-10-28 3:26PM EDT240.0044.6442.6045.30+5.64+14.46%1423137.70%
W201030C002425002020-10-28 10:44AM EDT242.5037.1839.9042.50-14.90-28.61%33124.76%
W201030C002450002020-10-28 2:58PM EDT245.0038.1137.6041.10+11.06+40.89%49133.25%
W201030C002475002020-10-21 10:43AM EDT247.5042.0034.6038.000.00--1114.26%
W201030C002500002020-10-26 11:42AM EDT250.0021.9432.4036.000.00-815116.36%
W201030C002525002020-10-28 9:37AM EDT252.5021.9030.4033.20+0.60+2.82%19111.43%
W201030C002575002020-10-27 9:40AM EDT257.5019.9026.0028.700.00-12106.79%
W201030C002600002020-10-28 10:34AM EDT260.0021.0023.3026.40+5.28+33.59%13699.39%
W201030C002625002020-10-28 3:12PM EDT262.5021.1021.0023.90+3.00+16.57%117993.41%
W201030C002650002020-10-28 3:29PM EDT265.0020.4019.0021.80+6.90+51.11%2045392.02%
W201030C002675002020-10-28 2:58PM EDT267.5018.0017.1020.50+6.38+54.91%45495.36%
W201030C002700002020-10-28 2:57PM EDT270.0015.6715.0016.60+5.47+53.63%3524480.73%
W201030C002725002020-10-28 3:37PM EDT272.5013.4013.0014.00+5.68+73.58%518474.41%
W201030C002750002020-10-28 3:56PM EDT275.0011.6011.3012.40+4.30+58.90%12816174.60%
W201030C002775002020-10-28 2:36PM EDT277.5010.109.4010.80+4.30+74.14%465672.46%
W201030C002800002020-10-28 3:52PM EDT280.009.008.308.50+4.60+104.55%23970769.67%
W201030C002825002020-10-28 3:50PM EDT282.507.107.007.60+3.30+86.84%678771.51%
W201030C002850002020-10-28 3:58PM EDT285.006.105.606.40+3.10+103.33%10213070.02%
W201030C002875002020-10-28 3:53PM EDT287.505.104.905.70+2.60+104.00%327073.18%
W201030C002900002020-10-28 3:57PM EDT290.004.173.904.50+2.12+103.41%17442771.05%
W201030C002925002020-10-28 3:32PM EDT292.503.403.203.70+1.70+100.00%447871.22%
W201030C002950002020-10-28 3:58PM EDT295.002.702.653.10+1.57+138.94%11620572.17%
W201030C002975002020-10-28 2:22PM EDT297.502.501.552.95+1.62+184.09%3010171.31%
W201030C003000002020-10-28 3:59PM EDT300.001.771.751.85+0.97+121.25%1,06772071.48%
W201030C003025002020-10-28 3:35PM EDT302.501.201.201.80+0.60+100.00%2611472.85%
W201030C003050002020-10-28 3:52PM EDT305.001.150.951.15+0.63+121.15%23024870.43%
W201030C003075002020-10-28 3:48PM EDT307.500.830.751.05+0.26+45.61%2113072.51%
W201030C003100002020-10-28 3:59PM EDT310.000.800.600.85+0.60+300.00%11029373.34%
W201030C003125002020-10-28 3:57PM EDT312.500.500.500.70-0.15-23.08%1209474.66%
W201030C003150002020-10-28 3:55PM EDT315.000.400.350.55+0.20+100.00%3231,24974.37%
W201030C003175002020-10-28 3:49PM EDT317.500.400.150.60+0.10+33.33%27075.78%
W201030C003200002020-10-28 3:52PM EDT320.000.230.100.50-0.02-8.00%10850876.56%
W201030C003225002020-10-26 2:20PM EDT322.500.050.000.700.00-35782.62%
W201030C003250002020-10-28 11:09AM EDT325.000.240.050.40+0.14+140.00%712880.08%
W201030C003275002020-10-23 12:08PM EDT327.500.580.000.750.00-154791.41%
W201030C003300002020-10-28 3:55PM EDT330.000.200.000.25+0.12+150.00%1948179.88%
W201030C003325002020-10-22 12:05PM EDT332.500.350.001.000.00-544104.30%
W201030C003350002020-10-28 10:16AM EDT335.000.200.002.15-0.13-39.39%3144126.76%
W201030C003400002020-10-28 1:57PM EDT340.000.050.000.10-0.04-44.44%439682.42%
W201030C003450002020-10-28 1:57PM EDT345.000.280.001.10+0.23+460.00%262124.90%
W201030C003500002020-10-28 3:52PM EDT350.000.030.000.05-0.07-70.00%1321,46486.72%
W201030C003550002020-10-27 11:50AM EDT355.000.050.000.100.00-14399.22%
W201030C003600002020-10-28 2:07PM EDT360.000.150.000.20+0.05+50.00%2149113.28%
W201030C003650002020-10-20 3:40PM EDT365.000.750.002.150.00-134172.90%
W201030C003700002020-10-22 11:53AM EDT370.000.130.002.150.00-2058179.98%
W201030C003750002020-10-21 2:03PM EDT375.000.250.002.150.00-430186.82%
W201030C003800002020-10-28 3:52PM EDT380.000.030.000.050.00-57443116.41%
W201030C003850002020-10-19 11:24AM EDT385.000.500.002.150.00-210200.20%
W201030C003900002020-10-21 10:05AM EDT390.000.200.002.150.00-37206.64%
W201030C003950002020-10-01 2:31PM EDT395.000.940.002.150.00-14212.99%
W201030C004000002020-10-28 2:24PM EDT400.000.030.000.05-0.07-70.00%880134.38%
W201030C004050002020-10-02 1:54PM EDT405.002.450.004.300.00-25259.23%
W201030C004100002020-10-19 9:44AM EDT410.000.200.002.150.00-1010231.25%
W201030C004150002020-10-09 10:38AM EDT415.000.200.002.150.00-15237.11%
W201030C004200002020-10-21 12:30PM EDT420.001.200.002.150.00-1012242.87%
W201030C004350002020-10-06 3:13PM EDT435.000.250.004.300.00-911296.63%
W201030C004450002020-10-06 10:07AM EDT445.000.250.004.300.00--3308.30%
W201030C004500002020-10-07 9:39AM EDT450.000.150.004.300.00--2313.97%
W201030C004600002020-10-06 12:19PM EDT460.000.150.004.300.00--4325.00%
W201030C004650002020-10-06 12:22PM EDT465.000.150.004.300.00--2330.42%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W201030P001650002020-10-26 3:39PM EDT165.000.400.002.150.00-43339.65%
W201030P001750002020-10-23 12:44PM EDT175.000.050.002.150.00-416307.32%
W201030P001800002020-10-23 2:38PM EDT180.000.050.002.150.00-4141291.80%
W201030P001850002020-10-23 12:50PM EDT185.000.050.000.200.00-200200192.58%
W201030P001900002020-10-07 3:15PM EDT190.000.110.004.300.00-1630304.59%
W201030P001950002020-10-26 9:33AM EDT195.001.720.002.200.00-13248.54%
W201030P002000002020-10-22 3:17PM EDT200.000.010.004.300.00-423272.46%
W201030P002050002020-10-22 3:54PM EDT205.000.760.002.250.00-15221.39%
W201030P002100002020-10-26 10:44AM EDT210.000.250.002.250.00-120207.62%
W201030P002150002020-10-26 10:31AM EDT215.000.150.004.300.00-2268226.37%
W201030P002200002020-10-26 1:32PM EDT220.000.200.000.40-0.37-64.91%152132.23%
W201030P002250002020-10-27 3:56PM EDT225.000.310.001.500.00-20141153.52%
W201030P002275002020-10-27 10:40AM EDT227.500.200.002.350.00-148162.65%
W201030P002300002020-10-28 11:08AM EDT230.000.150.101.10-0.08-34.78%23573135.06%
W201030P002325002020-10-28 10:03AM EDT232.500.100.001.70-0.66-86.84%128138.97%
W201030P002350002020-10-28 3:55PM EDT235.000.150.000.15-0.15-50.00%525388.28%
W201030P002375002020-10-26 11:23AM EDT237.500.950.000.900.00-354111.04%
W201030P002400002020-10-28 3:40PM EDT240.000.300.150.45-0.04-11.76%3321097.85%
W201030P002425002020-10-28 3:25PM EDT242.500.500.100.40-0.65-56.52%27789.75%
W201030P002450002020-10-28 2:45PM EDT245.000.470.300.60-0.05-9.62%1315694.43%
W201030P002475002020-10-28 3:57PM EDT247.500.400.350.65-0.10-20.00%2313090.87%
W201030P002500002020-10-28 3:58PM EDT250.000.550.400.65-0.30-35.29%4068186.18%
W201030P002525002020-10-28 3:23PM EDT252.500.650.501.35-0.45-40.91%1510092.14%
W201030P002550002020-10-28 3:44PM EDT255.000.650.550.90-0.45-40.91%48119080.81%
W201030P002575002020-10-28 2:26PM EDT257.501.200.701.10-0.18-13.04%2015079.20%
W201030P002600002020-10-28 3:59PM EDT260.001.040.951.30-0.81-43.78%13749277.78%
W201030P002625002020-10-28 3:30PM EDT262.501.140.502.10-1.22-51.69%4514274.59%
W201030P002650002020-10-28 3:44PM EDT265.001.781.352.20-1.22-40.67%9755175.64%
W201030P002675002020-10-28 3:47PM EDT267.502.001.602.35-1.60-44.44%5318871.29%
W201030P002700002020-10-28 3:54PM EDT270.002.502.302.60-2.46-49.60%12747270.00%
W201030P002725002020-10-28 3:46PM EDT272.503.192.603.50-2.61-45.00%7618469.07%
W201030P002750002020-10-28 3:52PM EDT275.003.573.504.20-3.43-49.00%14726369.09%
W201030P002775002020-10-28 3:24PM EDT277.504.404.405.00-3.50-44.30%31811668.25%
W201030P002800002020-10-28 3:52PM EDT280.005.295.206.00-4.51-46.02%41164166.59%
W201030P002825002020-10-28 3:57PM EDT282.506.686.307.20-6.12-47.81%3510266.03%
W201030P002850002020-10-28 3:03PM EDT285.008.207.608.50-6.68-44.89%1010765.50%
W201030P002875002020-10-28 3:16PM EDT287.509.709.0010.00-7.49-43.57%1110165.00%
W201030P002900002020-10-28 3:36PM EDT290.0010.8010.5011.50-6.40-37.21%26232263.50%
W201030P002925002020-10-27 11:08AM EDT292.5019.2011.1013.300.00-213856.67%
W201030P002950002020-10-28 3:58PM EDT295.0014.3513.7015.40-6.06-29.69%2720361.84%
W201030P002975002020-10-28 3:31PM EDT297.5015.9015.9017.10-8.56-35.00%910460.77%
W201030P003000002020-10-28 3:59PM EDT300.0018.5017.4019.00-9.05-32.85%7236652.69%
W201030P003025002020-10-28 1:13PM EDT302.5027.0520.2023.30-2.45-8.31%37376.64%
W201030P003050002020-10-28 2:18PM EDT305.0025.0021.6025.50-5.60-18.30%910170.26%
W201030P003075002020-10-27 12:48PM EDT307.5034.4523.5026.800.00-35388.94%
W201030P003100002020-10-27 10:22AM EDT310.0034.0025.6029.800.00-606555.57%
W201030P003125002020-10-23 12:47PM EDT312.5048.7927.7032.500.00-32652.93%
W201030P003150002020-10-28 2:24PM EDT315.0034.2330.2034.50-8.46-19.82%3112108.64%
W201030P003175002020-10-28 3:40PM EDT317.5034.7032.6036.90+9.20+36.08%110112.11%
W201030P003200002020-10-27 10:46AM EDT320.0045.2035.4039.30-1.60-3.42%2103115.33%
W201030P003225002020-10-21 12:24PM EDT322.5042.9038.7042.000.00-111082.23%
W201030P003250002020-10-22 9:41AM EDT325.0057.1040.9044.500.00-101077.93%
W201030P003275002020-10-20 10:37AM EDT327.5032.4043.1046.800.00--1129.93%
W201030P003300002020-10-21 11:03AM EDT330.0048.3145.5047.900.00-1695.90%
W201030P003350002020-10-19 1:27PM EDT335.0034.8050.3052.800.00--598.14%
W201030P003400002020-10-21 11:03AM EDT340.0057.9355.6059.000.00-116145.70%
W201030P003450002020-10-20 1:36PM EDT345.0048.3060.1063.200.00-1112130.47%
W201030P003500002020-10-28 3:38PM EDT350.0067.0065.9068.90-10.00-12.99%1322159.62%
W201030P003600002020-10-06 2:55PM EDT360.0057.4075.2078.500.00-717162.94%
W201030P003700002020-10-21 12:44PM EDT370.0091.6084.7087.800.00-14143.36%
W201030P003800002020-10-27 10:46AM EDT380.00103.7095.0098.800.00-12200.78%
W201030P004200002020-10-05 12:12AM EDT420.00107.80134.80138.600.00--0243.56%