W - Wayfair Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:95.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W191213C00095000 | 2019-12-09 3:49PM EST | 2019-12-13 | 0.20 | 0.15 | 0.25 | +0.04 | +25.00% | 27 | 18 | 49.61% |
| W191220C00095000 | 2019-12-09 3:59PM EST | 2019-12-20 | 0.80 | 0.75 | 0.90 | +0.30 | +60.00% | 160 | 2,741 | 48.73% |
| W191227C00095000 | 2019-12-09 12:35PM EST | 2019-12-27 | 1.30 | 1.15 | 1.35 | +0.54 | +71.05% | 35 | 60 | 46.02% |
| W200103C00095000 | 2019-12-09 9:40AM EST | 2020-01-03 | 1.75 | 1.65 | 1.90 | +0.60 | +52.17% | 5 | 12 | 46.34% |
| W200110C00095000 | 2019-12-09 11:12AM EST | 2020-01-10 | 2.05 | 2.20 | 2.50 | +0.50 | +32.26% | 6 | 2 | 47.53% |
| W200117C00095000 | 2019-12-09 3:51PM EST | 2020-01-17 | 2.98 | 2.85 | 3.10 | +0.86 | +40.57% | 33 | 310 | 48.79% |
| W200124C00095000 | 2019-12-06 3:49PM EST | 2020-01-24 | 2.54 | 3.20 | 3.60 | 0.00 | - | 1 | 1 | 49.23% |
| W200221C00095000 | 2019-12-09 3:43PM EST | 2020-02-21 | 6.75 | 5.90 | 6.80 | +1.55 | +29.81% | 41 | 54 | 56.74% |
| W200515C00095000 | 2019-12-09 3:04PM EST | 2020-05-15 | 11.70 | 11.00 | 11.50 | +2.45 | +26.49% | 4 | 74 | 60.14% |
| W200821C00095000 | 2019-12-03 9:43AM EST | 2020-08-21 | 12.10 | 13.90 | 14.50 | 0.00 | - | 4 | 7 | 57.31% |
| W210115C00095000 | 2019-11-12 11:04AM EST | 2021-01-15 | 16.60 | 17.60 | 18.80 | 0.00 | - | 15 | 49 | 56.61% |
| W220121C00095000 | 2019-12-06 9:59AM EST | 2022-01-21 | 22.00 | 22.60 | 26.00 | 0.00 | - | 1 | 7 | 53.10% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W191213P00095000 | 2019-12-09 12:19PM EST | 2019-12-13 | 7.06 | 6.60 | 7.40 | -4.96 | -41.26% | 1 | 10 | 64.16% |
| W191220P00095000 | 2019-12-09 2:13PM EST | 2019-12-20 | 7.11 | 7.50 | 7.90 | -3.98 | -35.89% | 1 | 106 | 52.54% |
| W200117P00095000 | 2019-12-05 3:50PM EST | 2020-01-17 | 12.90 | 9.20 | 10.00 | 0.00 | - | 1 | 486 | 49.54% |
| W200221P00095000 | 2019-12-06 12:56PM EST | 2020-02-21 | 15.30 | 12.50 | 13.40 | 0.00 | - | 1 | 315 | 55.35% |
| W200515P00095000 | 2019-12-09 11:23AM EST | 2020-05-15 | 17.72 | 17.30 | 17.80 | -2.98 | -14.40% | 2 | 232 | 57.92% |
| W200821P00095000 | 2019-11-22 10:00AM EST | 2020-08-21 | 22.78 | 20.60 | 22.90 | 0.00 | - | 1 | 23 | 59.81% |
| W210115P00095000 | 2019-11-15 1:56PM EST | 2021-01-15 | 26.10 | 23.20 | 24.50 | 0.00 | - | 2 | 152 | 53.44% |
| W220121P00095000 | 2019-10-13 11:02PM EST | 2022-01-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |