Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHWY220916C000125002022-06-07 10:45AM EDT12.5016.7329.6029.950.00-330.00%
CHWY220916C000150002022-07-01 11:32AM EDT15.0021.5023.7024.100.00-140.00%
CHWY220916C000175002022-07-05 10:52AM EDT17.5021.8025.0025.300.00-17130.00%
CHWY220916C000200002022-08-10 10:01AM EDT20.0027.4729.8530.300.00-227142.58%
CHWY220916C000225002022-07-11 3:19PM EDT22.5021.5026.2526.600.00-17840.00%
CHWY220916C000250002022-08-05 9:59AM EDT25.0018.3724.7525.300.00-144899.22%
CHWY220916C000300002022-08-12 1:51PM EDT30.0019.8520.0020.40-1.44-6.76%11,04097.75%
CHWY220916C000350002022-08-12 2:09PM EDT35.0015.1015.4515.70+0.86+6.04%71,34691.89%
CHWY220916C000400002022-08-12 3:13PM EDT40.0011.1511.1511.35+0.60+5.69%141,35184.33%
CHWY220916C000450002022-08-12 3:56PM EDT45.007.487.457.65+1.02+15.79%1202,23379.37%
CHWY220916C000500002022-08-12 3:23PM EDT50.004.654.604.75+0.85+22.37%1723,65876.03%
CHWY220916C000550002022-08-12 3:59PM EDT55.002.692.662.75+0.39+16.96%501,46774.29%
CHWY220916C000600002022-08-12 3:59PM EDT60.001.501.461.52+0.28+22.95%1012,46873.58%
CHWY220916C000650002022-08-12 3:56PM EDT65.000.810.780.84+0.11+15.71%436,90473.93%
CHWY220916C000700002022-08-12 3:49PM EDT70.000.420.410.46-0.08-16.00%58374.51%
CHWY220916C000750002022-08-12 1:25PM EDT75.000.240.220.27-0.11-31.43%921175.88%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHWY220916P000125002022-08-05 1:58PM EDT12.500.010.000.030.00-1448168.75%
CHWY220916P000150002022-08-08 9:38AM EDT15.000.030.000.030.00-1700146.88%
CHWY220916P000175002022-08-11 3:39PM EDT17.500.010.000.080.00-13126143.75%
CHWY220916P000200002022-08-12 2:32PM EDT20.000.030.020.04-0.01-25.00%16344121.88%
CHWY220916P000225002022-08-11 3:50PM EDT22.500.040.020.080.00-5913114.84%
CHWY220916P000250002022-08-12 3:17PM EDT25.000.060.060.080.00-1166,485105.47%
CHWY220916P000300002022-08-12 3:57PM EDT30.000.190.170.22-0.06-24.00%1010,37795.51%
CHWY220916P000350002022-08-12 3:57PM EDT35.000.510.490.52-0.13-20.31%848,77687.89%
CHWY220916P000400002022-08-12 3:54PM EDT40.001.161.161.20-0.37-24.18%12110,01981.93%
CHWY220916P000450002022-08-12 3:51PM EDT45.002.492.452.51-0.59-19.16%10213,68377.69%
CHWY220916P000500002022-08-12 3:53PM EDT50.004.654.504.65-0.90-16.22%1295,58374.07%
CHWY220916P000550002022-08-12 2:05PM EDT55.007.927.507.70-0.98-11.01%218072.17%
CHWY220916P000600002022-08-10 1:42PM EDT60.0012.7011.3011.500.00-19871.34%
CHWY220916P000650002022-08-12 10:00AM EDT65.0016.9015.6015.85+2.25+15.36%13470.95%
CHWY220916P000700002022-08-11 3:25PM EDT70.0021.8620.2020.550.00-65571.14%
CHWY220916P000750002022-05-27 2:59PM EDT75.0048.3436.7037.200.00-11302.71%
Advertisement
Advertisement