W - Wayfair Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:165.00
Callsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200612C00165000 | 2020-06-05 3:56PM EDT | 2020-06-12 | 10.20 | 9.30 | 10.70 | -4.00 | -28.17% | 69 | 88 | 78.44% |
| W200619C00165000 | 2020-06-05 12:57PM EDT | 2020-06-19 | 14.30 | 11.40 | 13.00 | -8.37 | -36.92% | 3 | 236 | 71.50% |
| W200626C00165000 | 2020-06-05 3:57PM EDT | 2020-06-26 | 15.44 | 15.20 | 16.70 | -7.85 | -33.71% | 13 | 41 | 82.19% |
| W200702C00165000 | 2020-06-05 1:24PM EDT | 2020-07-02 | 18.80 | 15.40 | 19.50 | -1.70 | -8.29% | 6 | 20 | 80.64% |
| W200710C00165000 | 2020-06-01 11:44AM EDT | 2020-07-10 | 19.20 | 17.20 | 21.50 | 0.00 | - | 6 | 0 | 79.98% |
| W200717C00165000 | 2020-06-05 1:04PM EDT | 2020-07-17 | 21.65 | 19.10 | 23.00 | -1.17 | -5.13% | 5 | 0 | 80.54% |
| W200821C00165000 | 2020-06-05 3:11PM EDT | 2020-08-21 | 28.47 | 26.60 | 28.80 | -11.28 | -28.38% | 15 | 44 | 81.33% |
| W201120C00165000 | 2020-05-29 10:41AM EDT | 2020-11-20 | 41.59 | 35.00 | 39.20 | 0.00 | - | 4 | 34 | 76.20% |
| W210115C00165000 | 2020-06-03 12:51PM EDT | 2021-01-15 | 49.06 | 40.40 | 43.50 | 0.00 | - | 1 | 401 | 75.59% |
| W220121C00165000 | 2020-05-05 2:02PM EDT | 2022-01-21 | 68.00 | 63.10 | 66.20 | 0.00 | - | 2 | 0 | 75.01% |
Putsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200612P00165000 | 2020-06-05 3:57PM EDT | 2020-06-12 | 3.90 | 3.90 | 4.50 | +0.40 | +11.43% | 144 | 266 | 77.93% |
| W200619P00165000 | 2020-06-05 3:19PM EDT | 2020-06-19 | 6.70 | 6.30 | 7.00 | +0.03 | +0.45% | 51 | 249 | 73.22% |
| W200626P00165000 | 2020-06-05 1:39PM EDT | 2020-06-26 | 8.70 | 9.20 | 12.00 | +0.10 | +1.16% | 6 | 78 | 84.86% |
| W200702P00165000 | 2020-06-05 10:55AM EDT | 2020-07-02 | 12.40 | 10.10 | 13.50 | +3.90 | +45.88% | 2 | 14 | 81.27% |
| W200717P00165000 | 2020-06-05 2:57PM EDT | 2020-07-17 | 14.00 | 12.80 | 16.90 | +1.00 | +7.69% | 29 | 171 | 78.55% |
| W200821P00165000 | 2020-06-05 1:32PM EDT | 2020-08-21 | 22.00 | 19.50 | 22.90 | +4.60 | +26.44% | 15 | 367 | 78.87% |
| W201120P00165000 | 2020-06-04 3:21PM EDT | 2020-11-20 | 32.80 | 29.50 | 33.30 | 0.00 | - | 4 | 22 | 76.36% |
| W210115P00165000 | 2020-06-05 10:33AM EDT | 2021-01-15 | 37.50 | 34.60 | 37.60 | +2.00 | +5.63% | 1 | 620 | 75.43% |
| W220121P00165000 | 2020-06-02 10:21AM EDT | 2022-01-21 | 54.00 | 52.00 | 56.60 | 0.00 | - | 1 | 9 | 69.07% |
© 2020 Verizon Media. All rights reserved.