U.S. markets closed

Chewy, Inc. (CHWY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.74+2.07 (+2.44%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHWY210730C000650002021-07-16 12:46PM EDT65.0011.9521.3022.000.00-23135.35%
CHWY210730C000700002021-07-23 10:48AM EDT70.0015.1316.3017.00+1.85+13.93%26106.06%
CHWY210730C000710002021-07-19 3:47PM EDT71.0011.3015.0516.100.00-1018108.01%
CHWY210730C000715002021-07-19 12:50PM EDT71.509.3515.0515.600.00-3378.91%
CHWY210730C000720002021-06-17 10:25AM EDT72.008.605.806.150.00-120.00%
CHWY210730C000725002021-07-20 9:51AM EDT72.505.2513.8514.550.00-1395.70%
CHWY210730C000730002021-07-19 12:04AM EDT73.0012.1413.1514.050.00--192.77%
CHWY210730C000735002021-06-16 10:55AM EDT73.506.205.205.900.00-6160.00%
CHWY210730C000740002021-07-20 10:30AM EDT74.008.6012.2013.050.00-22386.91%
CHWY210730C000745002021-07-22 9:47AM EDT74.508.7011.6012.550.00-33584.08%
CHWY210730C000750002021-07-23 12:42PM EDT75.0010.9511.7012.10+2.41+28.22%155469.92%
CHWY210730C000755002021-07-19 2:31PM EDT75.507.5010.6511.700.00-101086.91%
CHWY210730C000760002021-07-21 9:40AM EDT76.008.1510.3011.100.00-55378.42%
CHWY210730C000765002021-07-23 2:21PM EDT76.5010.589.8010.45+3.33+45.93%25666.02%
CHWY210730C000770002021-07-23 2:51PM EDT77.0010.359.459.95+3.25+45.77%67263.38%
CHWY210730C000775002021-07-21 9:58AM EDT77.506.609.109.500.00-114063.87%
CHWY210730C000780002021-07-23 2:49PM EDT78.009.108.809.15+3.12+52.17%6635559.57%
CHWY210730C000785002021-07-23 12:49PM EDT78.508.157.908.70+1.85+29.37%56768.36%
CHWY210730C000790002021-07-22 3:47PM EDT79.006.207.708.450.00-2521259.47%
CHWY210730C000795002021-07-23 12:17PM EDT79.507.287.407.85+2.23+44.16%45358.89%
CHWY210730C000800002021-07-23 3:57PM EDT80.007.126.857.40+1.92+36.92%12743755.81%
CHWY210730C000805002021-07-23 3:09PM EDT80.506.856.506.80+2.80+69.14%224353.81%
CHWY210730C000810002021-07-23 3:18PM EDT81.006.206.106.55+1.61+35.08%3262757.37%
CHWY210730C000815002021-07-23 2:52PM EDT81.506.145.656.00+2.04+49.76%126354.00%
CHWY210730C000820002021-07-23 3:42PM EDT82.005.005.055.60+1.15+29.87%5520350.64%
CHWY210730C000825002021-07-23 2:29PM EDT82.505.104.855.20+1.57+44.48%4827553.42%
CHWY210730C000830002021-07-23 3:18PM EDT83.004.204.204.80+1.00+31.25%5357357.52%
CHWY210730C000835002021-07-23 3:03PM EDT83.504.404.054.40+1.50+51.72%11921351.51%
CHWY210730C000840002021-07-23 3:56PM EDT84.003.853.654.05+1.22+46.39%31538550.73%
CHWY210730C000845002021-07-23 2:23PM EDT84.503.783.453.70+1.38+57.50%9314952.10%
CHWY210730C000850002021-07-23 3:57PM EDT85.003.303.153.35+1.15+53.49%1,6931,23751.81%
CHWY210730C000855002021-07-23 3:57PM EDT85.502.992.873.10+1.02+51.78%93026752.49%
CHWY210730C000865002021-07-23 3:55PM EDT86.502.352.272.53+0.82+53.59%99940351.42%
CHWY210730C000870002021-07-23 3:59PM EDT87.002.192.152.29+0.79+56.43%2,01456452.83%
CHWY210730C000875002021-07-23 3:50PM EDT87.502.041.882.07+0.76+59.38%38123652.42%
CHWY210730C000880002021-07-23 3:59PM EDT88.001.811.751.84+0.69+61.61%1,18520953.08%
CHWY210730C000890002021-07-23 3:48PM EDT89.001.45--+0.55+61.11%-130.00%
CHWY210730C000900002021-07-23 3:59PM EDT90.001.141.091.21+0.46+67.65%2,4371,07754.05%
CHWY210730C000950002021-07-23 3:58PM EDT95.000.390.370.40+0.17+77.27%36222259.08%
CHWY210730C001000002021-07-23 3:58PM EDT100.000.180.160.19+0.09+100.00%31617567.97%
CHWY210730C001050002021-07-23 3:50PM EDT105.000.110.090.17+0.01+10.00%16614581.25%
CHWY210730C001100002021-07-22 3:10PM EDT110.000.020.080.10-0.04-66.67%15891.41%
CHWY210730C001150002021-07-23 3:07PM EDT115.000.100.030.20+0.01+11.11%10219109.38%
CHWY210730C001200002021-07-22 2:21PM EDT120.000.040.010.10+0.02+100.00%351110.94%
CHWY210730C001250002021-07-20 2:54PM EDT125.000.050.010.370.00-78146.29%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHWY210730P000400002021-06-24 1:47PM EDT40.000.170.000.350.00-243297.66%
CHWY210730P000500002021-06-22 10:35AM EDT50.000.140.000.030.00--80159.38%
CHWY210730P000550002021-07-19 2:45PM EDT55.000.030.000.030.00-120134.38%
CHWY210730P000600002021-07-22 10:41AM EDT60.000.010.010.030.00-379114.06%
CHWY210730P000650002021-07-23 2:48PM EDT65.000.020.010.030.00-151391.41%
CHWY210730P000700002021-07-23 1:49PM EDT70.000.010.010.05-0.04-80.00%3434873.83%
CHWY210730P000710002021-07-23 1:34PM EDT71.000.020.000.03-0.03-60.00%6018264.06%
CHWY210730P000715002021-07-23 3:47PM EDT71.500.030.000.03-0.04-57.14%819661.72%
CHWY210730P000720002021-07-23 1:25PM EDT72.000.030.020.04-0.03-50.00%8749065.23%
CHWY210730P000725002021-07-23 1:17PM EDT72.500.040.000.05-0.05-55.56%511461.72%
CHWY210730P000730002021-07-23 1:08PM EDT73.000.040.040.05-0.05-55.56%4327164.84%
CHWY210730P000735002021-07-23 12:50PM EDT73.500.060.000.05-0.03-33.33%722757.42%
CHWY210730P000740002021-07-23 11:03AM EDT74.000.070.040.06-0.08-53.33%1017161.33%
CHWY210730P000745002021-07-22 9:55AM EDT74.500.220.000.070.00-38055.86%
CHWY210730P000750002021-07-23 3:54PM EDT75.000.080.010.08-0.09-52.94%6945055.86%
CHWY210730P000755002021-07-23 1:34PM EDT75.500.100.020.09-0.19-65.52%6315855.47%
CHWY210730P000760002021-07-23 3:26PM EDT76.000.100.080.10-0.08-44.44%7680257.81%
CHWY210730P000765002021-07-23 12:35PM EDT76.500.140.100.12-0.09-39.13%511757.62%
CHWY210730P000770002021-07-23 3:29PM EDT77.000.130.110.13-0.13-50.00%6217556.06%
CHWY210730P000775002021-07-23 2:56PM EDT77.500.150.130.16-0.18-54.55%348255.86%
CHWY210730P000780002021-07-23 3:44PM EDT78.000.200.160.18-0.13-39.39%6830255.18%
CHWY210730P000785002021-07-23 3:50PM EDT78.500.220.170.22-0.50-69.44%449054.30%
CHWY210730P000790002021-07-23 3:35PM EDT79.000.260.220.25-0.20-43.48%17825654.00%
CHWY210730P000795002021-07-23 3:15PM EDT79.500.290.260.30-0.45-60.81%209053.71%
CHWY210730P000800002021-07-23 3:52PM EDT80.000.330.320.35-0.30-47.62%8251,30353.52%
CHWY210730P000805002021-07-23 3:41PM EDT80.500.440.350.41-0.61-58.10%336252.54%
CHWY210730P000810002021-07-23 3:56PM EDT81.000.460.420.48-0.44-48.89%12117352.34%
CHWY210730P000815002021-07-23 3:31PM EDT81.500.580.500.57-0.46-44.23%2394252.25%
CHWY210730P000820002021-07-23 3:42PM EDT82.000.700.590.66-0.46-39.66%4922951.95%
CHWY210730P000825002021-07-23 3:42PM EDT82.500.810.680.77-0.54-40.00%809151.61%
CHWY210730P000830002021-07-23 2:42PM EDT83.000.850.820.89-0.71-45.51%2059251.76%
CHWY210730P000835002021-07-23 3:59PM EDT83.500.920.941.03-0.81-46.82%536651.51%
CHWY210730P000840002021-07-23 3:39PM EDT84.001.231.101.19-0.68-35.60%1498451.66%
CHWY210730P000845002021-07-23 3:42PM EDT84.501.451.271.38-0.80-35.56%527551.86%
CHWY210730P000850002021-07-23 3:59PM EDT85.001.461.431.55-1.07-42.29%13710851.32%
CHWY210730P000855002021-07-23 3:46PM EDT85.501.851.661.78-1.50-44.78%836351.90%
CHWY210730P000865002021-07-23 3:41PM EDT86.502.152.102.26-3.00-58.25%1794251.86%
CHWY210730P000870002021-07-23 3:42PM EDT87.002.452.352.58-1.90-43.68%37652.49%
CHWY210730P000875002021-07-23 3:46PM EDT87.502.822.662.94-1.93-40.63%15453.91%
CHWY210730P000880002021-07-23 3:29PM EDT88.003.052.913.15-1.50-32.97%54752.54%
CHWY210730P000890002021-07-23 2:51PM EDT89.003.45---2.25-39.47%--0.00%
CHWY210730P000900002021-07-23 3:56PM EDT90.004.404.254.70-1.70-27.87%443555.66%
CHWY210730P000950002021-07-23 2:38PM EDT95.008.808.458.75-3.74-29.82%93257.03%
CHWY210730P001000002021-07-23 3:08PM EDT100.0013.2013.2513.80-9.57-42.03%3274.41%
CHWY210730P001050002021-07-09 12:11PM EDT105.0020.9118.0518.850.00-1187.11%