UK markets close in 1 hour 21 minutes

Wayfair Inc. (W)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
248.24-13.71 (-5.23%)
As of 10:09AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210730C002500002021-07-30 9:48AM EDT250.001.821.702.45-10.48-85.20%304555.18%
W210730C002550002021-07-30 9:48AM EDT255.000.890.500.95-7.02-88.75%2572856.20%
W210730C002600002021-07-30 9:43AM EDT260.000.250.100.35-3.95-94.05%6021758.69%
W210730C002650002021-07-30 9:46AM EDT265.000.050.000.30-2.00-97.56%4417170.90%
W210730C002675002021-07-30 9:33AM EDT267.500.150.000.25-1.25-89.29%7012376.56%
W210730C002700002021-07-30 9:50AM EDT270.000.050.000.05-0.85-94.44%9047067.19%
W210730C002725002021-07-29 3:56PM EDT272.500.630.000.050.00-22713473.44%
W210730C002750002021-07-30 9:32AM EDT275.000.050.000.20-0.45-90.00%323195.90%
W210730C002775002021-07-30 9:32AM EDT277.500.050.000.10-0.30-85.71%110693.36%
W210730C002800002021-07-30 9:32AM EDT280.000.050.000.00-0.25-83.33%538750.00%
W210730C002825002021-07-29 3:46PM EDT282.500.150.000.200.00-3370116.80%
W210730C002850002021-07-29 3:55PM EDT285.000.060.000.050.00-65160103.91%
W210730C002875002021-07-29 12:48PM EDT287.500.050.000.150.00-67300125.00%
W210730C002900002021-07-29 3:45PM EDT290.000.050.000.050.00-387591114.84%
W210730C002925002021-07-28 1:50PM EDT292.500.450.000.150.00-8118137.50%
W210730C002950002021-07-29 2:32PM EDT295.000.010.000.050.00-18223126.56%
W210730C002975002021-07-29 3:52PM EDT297.500.090.000.150.00-10452149.61%
W210730C003000002021-07-29 2:59PM EDT300.000.040.000.050.00-53672137.50%
W210730C003025002021-07-29 3:52PM EDT302.500.090.000.150.00-9479161.33%
W210730C003050002021-07-28 11:37AM EDT305.000.050.000.050.00-9173146.88%
W210730C003075002021-07-29 11:35AM EDT307.500.050.000.550.00-588207.42%
W210730C003100002021-07-29 3:48PM EDT310.000.030.000.050.00-2709157.81%
W210730C003125002021-07-29 9:48AM EDT312.500.010.000.050.00-170162.50%
W210730C003150002021-07-27 1:55PM EDT315.000.010.000.050.00-1260167.19%
W210730C003175002021-07-27 10:05AM EDT317.500.100.000.050.00-562172.66%
W210730C003200002021-07-29 9:48AM EDT320.000.050.000.050.00-131,787178.13%
W210730C003225002021-07-26 9:47AM EDT322.500.400.000.600.00-1148248.24%
W210730C003250002021-07-28 3:12PM EDT325.000.050.000.050.00-757187.50%
W210730C003275002021-07-29 9:48AM EDT327.500.100.000.550.00-171256.84%
W210730C003300002021-07-28 2:36PM EDT330.000.050.000.050.00-6148196.88%
W210730C003325002021-07-27 9:38AM EDT332.500.200.000.700.00-431278.52%
W210730C003350002021-07-22 11:04AM EDT335.000.350.000.050.00-1537206.25%
W210730C003375002021-07-26 3:10PM EDT337.500.050.000.000.00-328150.00%
W210730C003400002021-07-27 11:37AM EDT340.000.050.000.150.00-536241.41%
W210730C003425002021-07-12 2:14PM EDT342.501.200.000.550.00-38290.82%
W210730C003450002021-07-15 3:10PM EDT345.000.560.000.150.00-620250.78%
W210730C003475002021-07-20 10:48AM EDT347.500.500.000.150.00-324255.47%
W210730C003500002021-07-23 3:50PM EDT350.000.310.000.150.00-1247260.16%
W210730C003550002021-07-21 11:41AM EDT355.000.100.000.150.00-17269.53%
W210730C003600002021-07-01 10:10AM EDT360.000.480.000.150.00-113278.91%
W210730C003650002021-07-19 11:14AM EDT365.000.300.000.150.00-13287.50%
W210730C003700002021-07-12 12:29PM EDT370.000.130.000.150.00-614296.09%
W210730C003750002021-06-22 2:50PM EDT375.001.650.004.300.00--1510.64%
W210730C003800002021-07-19 1:47PM EDT380.000.210.000.150.00-18313.28%
W210730C003850002021-07-20 11:55AM EDT385.000.560.000.150.00-1416321.88%
W210730C003900002021-07-12 1:24PM EDT390.000.130.000.150.00-3297329.69%
W210730C003950002021-06-14 12:13AM EDT395.004.900.000.000.00--050.00%
W210730C004000002021-06-22 12:23PM EDT400.000.790.000.050.00--3310.94%
W210730C004200002021-06-14 9:40AM EDT420.001.550.000.150.00--1376.56%
W210730C004700002021-07-20 11:55AM EDT470.000.330.000.150.00-2828446.09%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
W210730P001850002021-07-22 12:59PM EDT185.000.050.000.300.00--2257.81%
W210730P001900002021-07-22 12:59PM EDT190.000.050.000.750.00--4273.83%
W210730P002100002021-07-20 9:32AM EDT210.000.150.000.400.00-77165.23%
W210730P002150002021-07-19 12:04AM EDT215.000.150.000.300.00--1138.67%
W210730P002200002021-07-30 9:42AM EDT220.000.140.100.25-0.11-44.00%39122.66%
W210730P002250002021-07-26 3:53PM EDT225.000.050.000.650.00-112116.41%
W210730P002300002021-07-27 1:16PM EDT230.000.050.050.400.00-57388.09%
W210730P002350002021-07-30 9:48AM EDT235.000.300.200.50+0.15+100.00%172775.00%
W210730P002400002021-07-30 9:48AM EDT240.000.850.601.10+0.70+466.67%12013369.58%
W210730P002450002021-07-30 9:49AM EDT245.002.121.252.20+1.92+960.00%807659.77%
W210730P002500002021-07-30 9:40AM EDT250.004.503.206.80+4.00+800.00%13820178.03%
W210730P002550002021-07-30 9:53AM EDT255.007.907.008.80+6.77+599.12%3153967.38%
W210730P002600002021-07-30 9:53AM EDT260.0013.0011.3013.00+10.48+415.87%3338967.09%
W210730P002650002021-07-30 9:48AM EDT265.0017.3016.5020.00+12.21+239.88%71372127.69%
W210730P002675002021-07-29 11:14AM EDT267.506.7019.0023.500.00-528154.20%
W210730P002700002021-07-30 9:34AM EDT270.0019.5021.6025.90+10.25+110.81%3290165.92%
W210730P002725002021-07-29 9:36AM EDT272.5027.0223.6028.60+18.02+200.22%230172.61%
W210730P002750002021-07-30 9:52AM EDT275.0028.0026.5031.20+13.00+86.67%44217191.41%
W210730P002775002021-07-30 9:44AM EDT277.5033.0028.0033.10+27.90+547.06%15174.51%
W210730P002800002021-07-30 9:42AM EDT280.0032.6030.7036.00+14.70+82.12%5271195.61%
W210730P002825002021-07-28 9:58AM EDT282.5019.7233.4037.000.00-41131178.52%
W210730P002850002021-07-30 9:44AM EDT285.0037.9036.5041.10+11.10+41.42%8251231.45%
W210730P002875002021-07-29 12:26PM EDT287.5024.6639.0043.700.00-74133243.07%
W210730P002900002021-07-30 9:47AM EDT290.0043.0041.5046.20+10.73+33.25%12218252.73%
W210730P002925002021-07-29 11:28AM EDT292.5030.1042.9048.500.00-1167236.62%
W210730P002950002021-07-29 3:57PM EDT295.0033.7846.5050.600.00-6122259.96%
W210730P002975002021-07-29 1:32PM EDT297.5035.5347.7053.200.00-289242.38%
W210730P003000002021-07-29 3:57PM EDT300.0038.7851.4056.200.00-26126287.60%
W210730P003025002021-07-29 1:32PM EDT302.5040.5352.9058.400.00-149268.56%
W210730P003050002021-07-27 10:57AM EDT305.0033.0555.4061.100.00-424281.45%
W210730P003075002021-07-23 9:44AM EDT307.5022.1058.1063.500.00-1021291.89%
W210730P003100002021-07-27 10:57AM EDT310.0039.6560.0066.100.00-215287.60%
W210730P003125002021-07-23 9:44AM EDT312.5026.5561.9068.400.00-103272.46%
W210730P003150002021-07-02 11:50AM EDT315.0023.4365.4071.200.00-314315.63%
W210730P003175002021-06-24 1:49PM EDT317.5016.7028.9037.000.00-240.00%
W210730P003200002021-07-14 2:09PM EDT320.0040.0070.5076.000.00-10328.32%
W210730P003225002021-06-15 3:34PM EDT322.5028.4035.6038.800.00--40.00%
W210730P003250002021-07-26 10:09AM EDT325.0038.2076.1081.100.00-95360.45%
W210730P003350002021-07-01 10:20AM EDT335.0028.8084.6090.900.00-30341.21%
W210730P003400002021-07-01 3:53PM EDT340.0037.0890.2095.700.00--3367.48%
W210730P003425002021-07-06 10:52AM EDT342.5040.3092.7098.200.00--0374.02%
W210730P003650002021-07-06 3:49PM EDT365.0060.30115.70121.900.00-10480.18%
W210730P003800002021-07-21 9:32AM EDT380.0085.00129.20136.300.00-11448.63%