W - Wayfair Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:170.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200710C00170000 | 2020-07-01 3:55PM EDT | 2020-07-10 | 49.50 | 41.90 | 45.20 | 0.00 | - | 22 | 27 | 127.10% |
| W200717C00170000 | 2020-07-02 1:12PM EDT | 2020-07-17 | 43.95 | 43.00 | 45.60 | -4.05 | -8.44% | 3 | 164 | 61.72% |
| W200724C00170000 | 2020-07-01 3:35PM EDT | 2020-07-24 | 52.00 | 43.40 | 47.30 | 0.00 | - | 2 | 5 | 71.85% |
| W200821C00170000 | 2020-07-02 2:06PM EDT | 2020-08-21 | 50.70 | 51.30 | 53.10 | +0.45 | +0.90% | 2 | 470 | 87.00% |
| W201120C00170000 | 2020-07-01 12:23PM EDT | 2020-11-20 | 63.20 | 62.90 | 65.50 | 0.00 | - | 10 | 131 | 81.93% |
| W210115C00170000 | 2020-06-26 10:16AM EDT | 2021-01-15 | 62.50 | 65.70 | 69.20 | 0.00 | - | 5 | 606 | 75.82% |
| W210219C00170000 | 2020-06-24 9:49AM EDT | 2021-02-19 | 68.00 | 68.10 | 71.10 | 0.00 | - | - | 1 | 73.84% |
| W220121C00170000 | 2020-06-15 11:24AM EDT | 2022-01-21 | 71.00 | 85.00 | 89.50 | 0.00 | - | 1 | 129 | 68.03% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200710P00170000 | 2020-07-02 2:33PM EDT | 2020-07-10 | 0.20 | 0.00 | 0.20 | -0.10 | -33.33% | 7 | 167 | 82.03% |
| W200717P00170000 | 2020-07-02 3:48PM EDT | 2020-07-17 | 0.75 | 0.20 | 0.85 | -0.22 | -22.68% | 6 | 506 | 73.39% |
| W200724P00170000 | 2020-07-02 1:40PM EDT | 2020-07-24 | 1.52 | 0.00 | 2.60 | -3.48 | -69.60% | 3 | 17 | 72.56% |
| W200731P00170000 | 2020-07-02 12:52PM EDT | 2020-07-31 | 2.70 | 0.70 | 3.80 | -0.90 | -25.00% | 6 | 12 | 72.62% |
| W200807P00170000 | 2020-07-02 12:53PM EDT | 2020-08-07 | 5.55 | 3.70 | 7.60 | -2.75 | -33.13% | 5 | 2 | 88.83% |
| W200821P00170000 | 2020-07-02 3:21PM EDT | 2020-08-21 | 8.40 | 7.30 | 8.40 | +0.05 | +0.60% | 32 | 324 | 85.80% |
| W201120P00170000 | 2020-07-01 3:01PM EDT | 2020-11-20 | 19.70 | 19.60 | 20.70 | 0.00 | - | 6 | 54 | 82.07% |
| W210115P00170000 | 2020-07-02 2:07PM EDT | 2021-01-15 | 24.35 | 22.40 | 24.20 | -3.45 | -12.41% | 3 | 110 | 75.74% |
| W210219P00170000 | 2020-07-01 1:26PM EDT | 2021-02-19 | 27.17 | 23.90 | 26.60 | +27.17 | - | - | 1 | 73.39% |
| W220121P00170000 | 2020-06-30 10:41AM EDT | 2022-01-21 | 46.87 | 41.70 | 45.50 | 0.00 | - | 1 | 233 | 68.60% |
© 2020 Verizon Media. All rights reserved.