W - Wayfair Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:150.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200710C00150000 | 2020-07-02 11:24AM EDT | 2020-07-10 | 65.20 | 61.70 | 65.60 | +8.51 | +15.01% | 4 | 3 | 211.87% |
| W200717C00150000 | 2020-07-02 12:14PM EDT | 2020-07-17 | 65.20 | 62.10 | 66.80 | +18.08 | +38.37% | 1 | 112 | 102.34% |
| W200821C00150000 | 2020-07-02 10:53AM EDT | 2020-08-21 | 69.90 | 67.20 | 68.80 | +3.56 | +5.37% | 10 | 291 | 89.82% |
| W201120C00150000 | 2020-06-16 10:09AM EDT | 2020-11-20 | 65.83 | 77.20 | 78.90 | 0.00 | - | 1 | 24 | 86.14% |
| W210115C00150000 | 2020-07-01 1:21PM EDT | 2021-01-15 | 81.60 | 78.90 | 81.30 | 0.00 | - | 3 | 490 | 77.69% |
| W210219C00150000 | 2020-06-24 10:22AM EDT | 2021-02-19 | 77.10 | 80.90 | 83.50 | 0.00 | - | - | 1 | 76.16% |
| W220121C00150000 | 2020-06-30 12:53PM EDT | 2022-01-21 | 83.40 | 96.50 | 100.70 | 0.00 | - | 1 | 3,281 | 70.75% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200710P00150000 | 2020-07-02 10:28AM EDT | 2020-07-10 | 0.15 | 0.05 | 0.50 | -0.03 | -16.67% | 6 | 37 | 152.54% |
| W200717P00150000 | 2020-07-02 3:59PM EDT | 2020-07-17 | 0.25 | 0.10 | 0.35 | -0.10 | -28.57% | 17 | 2,103 | 95.41% |
| W200724P00150000 | 2020-07-01 2:21PM EDT | 2020-07-24 | 0.65 | 0.20 | 2.50 | 0.00 | - | 2 | 49 | 106.01% |
| W200731P00150000 | 2020-07-01 2:29PM EDT | 2020-07-31 | 1.20 | 0.05 | 2.90 | 0.00 | - | 10 | 23 | 92.53% |
| W200807P00150000 | 2020-06-30 9:57AM EDT | 2020-08-07 | 4.88 | 0.45 | 4.20 | +4.88 | - | - | 5 | 92.19% |
| W200821P00150000 | 2020-07-02 3:58PM EDT | 2020-08-21 | 4.13 | 4.00 | 4.30 | -0.42 | -9.23% | 15 | 341 | 91.63% |
| W201120P00150000 | 2020-07-02 10:42AM EDT | 2020-11-20 | 13.40 | 13.00 | 14.10 | -0.63 | -4.49% | 8 | 174 | 84.97% |
| W210115P00150000 | 2020-07-02 3:50PM EDT | 2021-01-15 | 17.00 | 15.20 | 17.30 | -0.80 | -4.49% | 13 | 329 | 78.31% |
| W210219P00150000 | 2020-07-02 10:04AM EDT | 2021-02-19 | 19.30 | 16.90 | 19.50 | -3.40 | -14.98% | 1 | 1 | 76.40% |
| W220121P00150000 | 2020-07-01 12:27PM EDT | 2022-01-21 | 34.50 | 33.40 | 37.00 | 0.00 | - | 3 | 57 | 71.72% |
© 2020 Verizon Media. All rights reserved.