CHWY - Chewy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHWY191025C000220002019-10-16 11:53AM EDT22.005.005.706.000.00-90157.81%
CHWY191025C000225002019-10-10 2:49PM EDT22.503.125.305.600.00-10131.64%
CHWY191025C000235002019-10-15 3:55PM EDT23.503.504.304.500.00-5092.97%
CHWY191025C000240002019-10-21 1:03PM EDT24.004.003.804.10+1.33+49.81%6099.22%
CHWY191025C000245002019-10-03 1:46PM EDT24.501.353.303.600.00--088.28%
CHWY191025C000250002019-10-21 12:17PM EDT25.002.822.803.00+0.67+31.16%4064.06%
CHWY191025C000255002019-10-18 3:09PM EDT25.501.802.352.550.00-4066.41%
CHWY191025C000260002019-10-21 9:38AM EDT26.001.351.902.05-0.05-3.57%2059.77%
CHWY191025C000265002019-10-21 1:57PM EDT26.501.541.451.65+0.46+42.59%9058.01%
CHWY191025C000275002019-10-21 3:56PM EDT27.500.810.750.85+0.31+62.00%101052.15%
CHWY191025C000280002019-10-21 2:47PM EDT28.000.540.500.60+0.24+80.00%81052.93%
CHWY191025C000285002019-10-21 2:47PM EDT28.500.360.300.40+0.16+80.00%257052.54%
CHWY191025C000290002019-10-21 1:24PM EDT29.000.220.150.25+0.12+120.00%65051.17%
CHWY191025C000295002019-10-21 11:22AM EDT29.500.150.050.150.00-1056.45%
CHWY191025C000300002019-10-21 10:44AM EDT30.000.050.050.10-0.15-75.00%12054.30%
CHWY191025C000305002019-10-03 12:00PM EDT30.500.100.050.150.00-3067.97%
CHWY191025C000310002019-10-02 1:18PM EDT31.000.130.000.100.00-4064.84%
CHWY191025C000315002019-09-24 1:27PM EDT31.500.300.000.150.00-12079.30%
CHWY191025C000320002019-10-07 10:48AM EDT32.000.100.000.050.00-1070.31%
CHWY191025C000325002019-10-08 3:07PM EDT32.500.050.000.100.00-1086.72%
CHWY191025C000330002019-10-14 11:45AM EDT33.000.050.000.050.00-1082.81%
CHWY191025C000335002019-09-16 12:08AM EDT33.501.650.000.250.00--12121.09%
CHWY191025C000340002019-09-20 3:44PM EDT34.000.150.000.100.00-10106.25%
CHWY191025C000345002019-09-24 9:46AM EDT34.500.150.000.100.00--0112.50%
CHWY191025C000350002019-10-04 1:09PM EDT35.000.110.000.100.00-50118.75%
CHWY191025C000360002019-09-17 3:26PM EDT36.000.800.000.250.00--3155.08%
CHWY191025C000370002019-09-17 2:59PM EDT37.000.560.000.250.00--5167.58%
CHWY191025C000375002019-09-18 3:23PM EDT37.500.150.000.250.00--6173.44%
CHWY191025C000380002019-09-17 1:56PM EDT38.000.500.000.250.00--2179.69%
CHWY191025C000400002019-09-16 12:08AM EDT40.000.300.000.250.00--1201.95%
CHWY191025C000405002019-09-16 12:08AM EDT40.500.300.000.250.00--0207.03%
CHWY191025C000415002019-09-17 12:31PM EDT41.500.250.000.250.00--2217.97%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHWY191025P000200002019-10-09 2:09PM EDT20.000.100.000.150.00-100182.03%
CHWY191025P000210002019-10-09 3:52PM EDT21.000.100.000.150.00--0159.38%
CHWY191025P000215002019-10-02 9:58AM EDT21.500.910.000.150.00--0148.44%
CHWY191025P000220002019-10-15 12:14PM EDT22.000.040.000.150.00-50137.50%
CHWY191025P000225002019-10-17 3:13PM EDT22.500.050.000.150.00-40126.56%
CHWY191025P000235002019-10-10 10:40AM EDT23.500.370.050.150.00-20112.50%
CHWY191025P000240002019-10-21 11:44AM EDT24.000.030.000.05-0.12-80.00%1076.56%
CHWY191025P000245002019-10-21 12:55PM EDT24.500.050.000.05-0.05-50.00%3067.19%
CHWY191025P000250002019-10-18 9:30AM EDT25.000.200.050.150.00-1079.69%
CHWY191025P000255002019-10-21 1:26PM EDT25.500.080.100.10-0.12-60.00%30068.36%
CHWY191025P000260002019-10-21 3:50PM EDT26.000.110.100.15-0.19-63.33%25061.33%
CHWY191025P000265002019-10-21 1:11PM EDT26.500.150.150.25-0.28-65.12%2059.18%
CHWY191025P000275002019-10-21 2:47PM EDT27.500.480.400.50-0.47-49.47%318053.13%
CHWY191025P000280002019-10-21 3:01PM EDT28.000.700.650.75-0.98-58.33%13053.81%
CHWY191025P000285002019-10-21 11:32AM EDT28.500.950.901.05-1.26-57.01%5051.17%
CHWY191025P000290002019-10-21 3:37PM EDT29.001.321.301.40-0.75-36.23%40052.34%
CHWY191025P000295002019-10-21 12:59PM EDT29.501.601.651.85-0.90-36.00%23050.78%
CHWY191025P000300002019-10-21 3:37PM EDT30.002.172.102.30-1.21-35.80%8051.56%
CHWY191025P000305002019-09-16 12:08AM EDT30.503.034.004.200.00--40211.13%
CHWY191025P000310002019-09-30 2:55PM EDT31.006.103.003.400.00--067.58%
CHWY191025P000315002019-10-18 11:31AM EDT31.504.743.503.800.00-2054.69%
CHWY191025P000320002019-10-15 3:58PM EDT32.005.154.004.300.00--060.94%
CHWY191025P000350002019-10-16 9:45AM EDT35.008.477.007.400.00--0122.66%