W - Wayfair Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:220.00
Callsfor2 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200702C00220000 | 2020-07-02 3:42PM EDT | 2020-07-02 | 0.03 | 0.05 | 0.25 | -3.24 | -99.08% | 299 | 643 | 42.09% |
| W200710C00220000 | 2020-07-02 3:58PM EDT | 2020-07-10 | 4.90 | 5.40 | 5.90 | -5.70 | -53.77% | 223 | 214 | 60.83% |
| W200717C00220000 | 2020-07-02 3:10PM EDT | 2020-07-17 | 7.90 | 8.30 | 8.80 | -4.73 | -37.45% | 219 | 605 | 62.12% |
| W200724C00220000 | 2020-07-02 12:15PM EDT | 2020-07-24 | 11.50 | 10.50 | 11.50 | -2.30 | -16.67% | 11 | 24 | 63.32% |
| W200731C00220000 | 2020-07-02 3:58PM EDT | 2020-07-31 | 14.50 | 13.80 | 16.00 | -5.20 | -26.40% | 51 | 41 | 71.40% |
| W200807C00220000 | 2020-07-02 3:10PM EDT | 2020-08-07 | 18.78 | 17.70 | 20.20 | -4.92 | -20.76% | 9 | 15 | 79.19% |
| W200821C00220000 | 2020-07-02 3:15PM EDT | 2020-08-21 | 22.80 | 22.80 | 23.40 | -4.50 | -16.48% | 44 | 912 | 80.46% |
| W201120C00220000 | 2020-07-02 3:06PM EDT | 2020-11-20 | 37.60 | 36.90 | 38.90 | -4.40 | -10.48% | 9 | 177 | 76.22% |
| W210115C00220000 | 2020-07-02 9:32AM EDT | 2021-01-15 | 43.33 | 40.60 | 41.80 | -3.57 | -7.61% | 5 | 328 | 69.89% |
| W220121C00220000 | 2020-07-01 1:50PM EDT | 2022-01-21 | 64.90 | 60.90 | 63.70 | 0.00 | - | 1 | 1,380 | 61.81% |
Putsfor2 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W200702P00220000 | 2020-07-02 3:54PM EDT | 2020-07-02 | 6.35 | 6.40 | 7.10 | +1.65 | +35.11% | 288 | 119 | 63.82% |
| W200710P00220000 | 2020-07-02 3:57PM EDT | 2020-07-10 | 11.00 | 10.30 | 12.20 | +0.20 | +1.85% | 158 | 162 | 58.52% |
| W200717P00220000 | 2020-07-02 3:46PM EDT | 2020-07-17 | 14.60 | 14.50 | 15.10 | +0.09 | +0.62% | 19 | 101 | 64.11% |
| W200724P00220000 | 2020-07-02 12:47PM EDT | 2020-07-24 | 17.80 | 16.80 | 19.10 | +1.88 | +11.81% | 3 | 10 | 68.24% |
| W200731P00220000 | 2020-07-01 3:54PM EDT | 2020-07-31 | 19.80 | 20.00 | 22.90 | +0.22 | +1.12% | 18 | 25 | 74.06% |
| W200807P00220000 | 2020-06-26 9:40AM EDT | 2020-08-07 | 24.50 | 24.60 | 26.30 | -5.90 | -19.41% | 1 | 4 | 81.40% |
| W200821P00220000 | 2020-07-02 3:12PM EDT | 2020-08-21 | 29.30 | 28.80 | 29.50 | +0.50 | +1.74% | 17 | 452 | 80.94% |
| W201120P00220000 | 2020-07-01 2:46PM EDT | 2020-11-20 | 42.35 | 43.70 | 44.70 | -0.64 | -1.49% | 2 | 27 | 77.00% |
| W210115P00220000 | 2020-07-02 10:32AM EDT | 2021-01-15 | 47.24 | 47.00 | 48.50 | +0.90 | +1.94% | 4 | 71 | 70.97% |
| W220121P00220000 | 2020-07-02 10:27AM EDT | 2022-01-21 | 68.38 | 67.70 | 70.60 | +0.08 | +0.12% | 2 | 376 | 62.79% |
© 2020 Verizon Media. All rights reserved.