U.S. Markets closed

Chewy, Inc. (CHWY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
74.25+4.91 (+7.08%)
At close: 1:00PM EST

74.05 -0.20 (-0.27%)
After hours: 1:49PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHWY201127C000400002020-11-02 10:09AM EST40.0021.000.000.000.00--00.00%
CHWY201127C000515002020-11-06 2:00PM EST51.5018.750.000.000.00-100.00%
CHWY201127C000520002020-10-19 3:20PM EST52.006.900.000.000.00-100.00%
CHWY201127C000530002020-11-02 9:55AM EST53.0010.650.000.000.00--00.00%
CHWY201127C000535002020-11-02 9:56AM EST53.504.900.000.000.00-1000.00%
CHWY201127C000540002020-11-09 11:31AM EST54.009.400.000.000.00-3000.00%
CHWY201127C000550002020-11-09 9:35AM EST55.006.520.000.000.00-1600.00%
CHWY201127C000555002020-11-04 3:00PM EST55.5011.900.000.000.00-100.00%
CHWY201127C000565002020-10-19 3:20PM EST56.503.150.000.000.00-200.00%
CHWY201127C000570002020-11-10 11:37AM EST57.003.550.000.000.00-1000.00%
CHWY201127C000575002020-11-10 11:08AM EST57.504.000.000.000.00-2400.00%
CHWY201127C000580002020-11-10 12:06PM EST58.003.700.000.000.00-1100.00%
CHWY201127C000585002020-11-10 11:50AM EST58.503.550.000.000.00-1200.00%
CHWY201127C000590002020-11-10 3:23PM EST59.003.770.000.000.00-5900.00%
CHWY201127C000595002020-11-10 1:46PM EST59.502.550.000.000.00-500.00%
CHWY201127C000600002020-11-10 3:52PM EST60.002.970.000.000.00-18900.00%
CHWY201127C000605002020-11-10 3:35PM EST60.502.900.000.000.00-2200.00%
CHWY201127C000610002020-11-10 3:28PM EST61.002.630.000.000.00-2500.00%
CHWY201127C000615002020-11-10 11:43AM EST61.502.270.000.000.00-1000.00%
CHWY201127C000620002020-11-09 3:08PM EST62.001.620.000.000.00-1000.00%
CHWY201127C000625002020-11-10 9:30AM EST62.502.800.000.000.00-300.00%
CHWY201127C000630002020-11-10 12:30PM EST63.001.550.000.000.00-2900.00%
CHWY201127C000635002020-11-09 3:24PM EST63.501.480.000.000.00-200.00%
CHWY201127C000640002020-11-10 3:17PM EST64.001.800.000.000.00-3900.00%
CHWY201127C000650002020-11-10 2:57PM EST65.001.280.000.000.00-5300.00%
CHWY201127C000660002020-11-10 2:47PM EST66.001.150.000.000.00-5600.00%
CHWY201127C000665002020-11-05 9:49AM EST66.501.180.000.000.00-400.00%
CHWY201127C000670002020-11-10 2:37PM EST67.001.000.000.000.00-1200.00%
CHWY201127C000675002020-11-09 11:01AM EST67.500.500.000.000.00-500.00%
CHWY201127C000680002020-11-09 2:41PM EST68.000.930.000.000.00-400.00%
CHWY201127C000685002020-11-10 12:53PM EST68.500.670.000.000.00-200.00%
CHWY201127C000690002020-11-10 3:36PM EST69.000.710.000.000.00-2200.00%
CHWY201127C000700002020-11-10 3:57PM EST70.000.590.000.000.00-38200.00%
CHWY201127C000710002020-11-10 2:51PM EST71.000.620.000.000.00-1800.00%
CHWY201127C000720002020-11-10 12:28PM EST72.000.480.000.000.00-2800.00%
CHWY201127C000730002020-11-09 2:57PM EST73.000.430.000.000.00-700.00%
CHWY201127C000735002020-11-10 2:37PM EST73.500.430.000.000.00-1300.00%
CHWY201127C000740002020-11-10 2:21PM EST74.000.350.000.000.00-600.00%
CHWY201127C000750002020-11-10 3:16PM EST75.000.270.000.000.00-3006.25%
CHWY201127C000760002020-11-09 2:39PM EST76.000.270.000.000.00-5012.50%
CHWY201127C000765002020-11-06 2:22PM EST76.501.500.000.000.00-5012.50%
CHWY201127C000770002020-11-09 2:46PM EST77.000.400.000.000.00-11025.00%
CHWY201127C000780002020-11-05 10:22AM EST78.000.960.000.000.00--025.00%
CHWY201127C000800002020-11-09 2:54PM EST80.000.180.000.000.00-6025.00%
CHWY201127C000850002020-11-10 11:35AM EST85.000.010.000.000.00-4050.00%
CHWY201127C000900002020-10-29 10:54AM EST90.000.750.000.000.00--050.00%
CHWY201127C000950002020-11-04 2:07PM EST95.000.250.000.000.00-2050.00%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHWY201127P000350002020-11-09 11:14AM EST35.000.990.000.000.00-30050.00%
CHWY201127P000400002020-11-04 9:30AM EST40.000.550.000.000.00-1050.00%
CHWY201127P000450002020-11-10 10:51AM EST45.000.190.000.000.00-4050.00%
CHWY201127P000500002020-11-10 3:34PM EST50.000.390.000.000.00-243050.00%
CHWY201127P000505002020-10-21 12:01PM EST50.500.340.000.000.00-3050.00%
CHWY201127P000510002020-11-10 2:33PM EST51.000.450.000.000.00-14050.00%
CHWY201127P000515002020-11-10 2:06PM EST51.500.690.000.000.00-24050.00%
CHWY201127P000520002020-11-10 3:50PM EST52.000.510.000.000.00-47050.00%
CHWY201127P000525002020-11-10 3:07PM EST52.500.740.000.000.00-12050.00%
CHWY201127P000530002020-11-10 1:16PM EST53.000.850.000.000.00-11050.00%
CHWY201127P000540002020-11-10 2:19PM EST54.001.210.000.000.00-16050.00%
CHWY201127P000545002020-11-04 2:26PM EST54.500.950.000.000.00-3050.00%
CHWY201127P000550002020-11-10 3:35PM EST55.001.200.000.000.00-28050.00%
CHWY201127P000555002020-11-10 3:54PM EST55.501.340.000.000.00-9050.00%
CHWY201127P000560002020-11-10 11:28AM EST56.002.330.000.000.00-21050.00%
CHWY201127P000565002020-11-10 3:50PM EST56.501.600.000.000.00-5050.00%
CHWY201127P000570002020-11-10 11:32AM EST57.002.800.000.000.00-10050.00%
CHWY201127P000575002020-11-10 11:24AM EST57.503.120.000.000.00-2050.00%
CHWY201127P000580002020-11-10 3:53PM EST58.002.210.000.000.00-53050.00%
CHWY201127P000585002020-11-10 10:48AM EST58.504.280.000.000.00-4050.00%
CHWY201127P000590002020-11-10 2:47PM EST59.002.700.000.000.00-24050.00%
CHWY201127P000595002020-11-10 3:56PM EST59.502.950.000.000.00-15050.00%
CHWY201127P000600002020-11-10 3:06PM EST60.003.150.000.000.00-4050.00%
CHWY201127P000605002020-11-10 11:45AM EST60.504.260.000.000.00-10050.00%
CHWY201127P000610002020-11-09 3:58PM EST61.004.250.000.000.00-2050.00%
CHWY201127P000615002020-11-10 9:33AM EST61.503.900.000.000.00-3050.00%
CHWY201127P000620002020-11-10 11:26AM EST62.005.750.000.000.00-7050.00%
CHWY201127P000625002020-11-06 3:22PM EST62.501.050.000.000.00-7050.00%
CHWY201127P000630002020-11-10 11:00AM EST63.007.050.000.000.00-4050.00%
CHWY201127P000635002020-11-09 12:54PM EST63.508.520.000.000.00-2050.00%
CHWY201127P000640002020-11-10 9:30AM EST64.004.580.000.000.00-1050.00%
CHWY201127P000650002020-11-10 2:52PM EST65.006.340.000.000.00-4050.00%
CHWY201127P000660002020-11-09 1:58PM EST66.004.250.000.000.00-11050.00%
CHWY201127P000665002020-11-09 9:30AM EST66.504.450.000.000.00-2050.00%
CHWY201127P000670002020-11-06 1:05PM EST67.002.430.000.000.00-3050.00%
CHWY201127P000675002020-11-09 12:02PM EST67.508.450.000.000.00-1050.00%
CHWY201127P000680002020-11-10 10:29AM EST68.0010.190.000.000.00-1050.00%
CHWY201127P000685002020-10-29 9:14AM EST68.504.050.000.000.00-3050.00%
CHWY201127P000690002020-11-06 1:05PM EST69.008.730.000.000.00-6025.00%
CHWY201127P000700002020-11-09 3:29PM EST70.0012.690.000.000.00-1025.00%
CHWY201127P000710002020-11-02 3:52PM EST71.0011.500.000.000.00-8025.00%
CHWY201127P000720002020-11-06 1:58PM EST72.0016.190.000.000.00-1012.50%
CHWY201127P000740002020-11-04 9:35AM EST74.008.400.000.000.00--03.13%
CHWY201127P000750002020-10-28 2:39PM EST75.007.150.000.000.00-300.00%
CHWY201127P000850002020-11-04 9:35AM EST85.0017.950.000.000.00--00.00%
CHWY201127P001000002020-11-06 1:10PM EST100.0029.850.000.000.00-200.00%