Chewy, Inc. (CHWY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

49.98

+1.68

(+3.48%)

At close: 04:00PM EDT

50.00

+0.02

(+0.04%)

After hours:

07:58PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforSeptember 16, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CHWY220916C00012500	2022-06-07 10:45AM EDT	12.50	16.73	29.60	29.95	0.00	-	3	3	0.00%
CHWY220916C00015000	2022-07-01 11:32AM EDT	15.00	21.50	23.70	24.10	0.00	-	1	4	0.00%
CHWY220916C00017500	2022-07-05 10:52AM EDT	17.50	21.80	25.00	25.30	0.00	-	17	13	0.00%
CHWY220916C00020000	2022-08-10 10:01AM EDT	20.00	27.47	29.85	30.30	0.00	-	2	27	142.58%
CHWY220916C00022500	2022-07-11 3:19PM EDT	22.50	21.50	26.25	26.60	0.00	-	1	784	0.00%
CHWY220916C00025000	2022-08-05 9:59AM EDT	25.00	18.37	24.75	25.30	0.00	-	1	448	99.22%
CHWY220916C00030000	2022-08-12 1:51PM EDT	30.00	19.85	20.00	20.40	-1.44	-6.76%	1	1,040	97.75%
CHWY220916C00035000	2022-08-12 2:09PM EDT	35.00	15.10	15.45	15.70	+0.86	+6.04%	7	1,346	91.89%
CHWY220916C00040000	2022-08-12 3:13PM EDT	40.00	11.15	11.15	11.35	+0.60	+5.69%	14	1,351	84.33%
CHWY220916C00045000	2022-08-12 3:56PM EDT	45.00	7.48	7.45	7.65	+1.02	+15.79%	120	2,233	79.37%
CHWY220916C00050000	2022-08-12 3:23PM EDT	50.00	4.65	4.60	4.75	+0.85	+22.37%	172	3,658	76.03%
CHWY220916C00055000	2022-08-12 3:59PM EDT	55.00	2.69	2.66	2.75	+0.39	+16.96%	50	1,467	74.29%
CHWY220916C00060000	2022-08-12 3:59PM EDT	60.00	1.50	1.46	1.52	+0.28	+22.95%	101	2,468	73.58%
CHWY220916C00065000	2022-08-12 3:56PM EDT	65.00	0.81	0.78	0.84	+0.11	+15.71%	43	6,904	73.93%
CHWY220916C00070000	2022-08-12 3:49PM EDT	70.00	0.42	0.41	0.46	-0.08	-16.00%	5	83	74.51%
CHWY220916C00075000	2022-08-12 1:25PM EDT	75.00	0.24	0.22	0.27	-0.11	-31.43%	9	211	75.88%

PutsforSeptember 16, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CHWY220916P00012500	2022-08-05 1:58PM EDT	12.50	0.01	0.00	0.03	0.00	-	1	448	168.75%
CHWY220916P00015000	2022-08-08 9:38AM EDT	15.00	0.03	0.00	0.03	0.00	-	1	700	146.88%
CHWY220916P00017500	2022-08-11 3:39PM EDT	17.50	0.01	0.00	0.08	0.00	-	13	126	143.75%
CHWY220916P00020000	2022-08-12 2:32PM EDT	20.00	0.03	0.02	0.04	-0.01	-25.00%	16	344	121.88%
CHWY220916P00022500	2022-08-11 3:50PM EDT	22.50	0.04	0.02	0.08	0.00	-	5	913	114.84%
CHWY220916P00025000	2022-08-12 3:17PM EDT	25.00	0.06	0.06	0.08	0.00	-	116	6,485	105.47%
CHWY220916P00030000	2022-08-12 3:57PM EDT	30.00	0.19	0.17	0.22	-0.06	-24.00%	10	10,377	95.51%
CHWY220916P00035000	2022-08-12 3:57PM EDT	35.00	0.51	0.49	0.52	-0.13	-20.31%	84	8,776	87.89%
CHWY220916P00040000	2022-08-12 3:54PM EDT	40.00	1.16	1.16	1.20	-0.37	-24.18%	121	10,019	81.93%
CHWY220916P00045000	2022-08-12 3:51PM EDT	45.00	2.49	2.45	2.51	-0.59	-19.16%	102	13,683	77.69%
CHWY220916P00050000	2022-08-12 3:53PM EDT	50.00	4.65	4.50	4.65	-0.90	-16.22%	129	5,583	74.07%
CHWY220916P00055000	2022-08-12 2:05PM EDT	55.00	7.92	7.50	7.70	-0.98	-11.01%	2	180	72.17%
CHWY220916P00060000	2022-08-10 1:42PM EDT	60.00	12.70	11.30	11.50	0.00	-	1	98	71.34%
CHWY220916P00065000	2022-08-12 10:00AM EDT	65.00	16.90	15.60	15.85	+2.25	+15.36%	1	34	70.95%
CHWY220916P00070000	2022-08-11 3:25PM EDT	70.00	21.86	20.20	20.55	0.00	-	6	55	71.14%
CHWY220916P00075000	2022-05-27 2:59PM EDT	75.00	48.34	36.70	37.20	0.00	-	1	1	302.71%

Advertisement