W - Wayfair Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
W190920C000900002019-09-09 2:48PM EDT90.0033.3741.3045.400.00-11270.31%
W190920C000950002019-08-26 12:24PM EDT95.0014.6036.3040.600.00--6249.02%
W190920C001000002019-09-06 10:14AM EDT100.0018.0031.3035.400.00-461213.28%
W190920C001020002019-09-03 2:01PM EDT102.009.5029.3033.300.00-616198.83%
W190920C001030002019-09-03 11:20AM EDT103.0011.3028.3032.200.00-711189.84%
W190920C001040002019-09-03 1:33PM EDT104.008.1027.3031.400.00-77191.60%
W190920C001050002019-09-11 11:05AM EDT105.0023.5026.3030.200.00-3108179.35%
W190920C001060002019-09-04 9:44AM EDT106.0010.2025.3029.600.00-913187.35%
W190920C001070002019-09-06 9:39AM EDT107.0011.9024.3028.500.00-165178.81%
W190920C001080002019-09-04 1:38PM EDT108.0012.4023.3027.600.00-534176.56%
W190920C001090002019-09-06 2:44PM EDT109.0022.7022.3026.600.00-187171.14%
W190920C001100002019-09-11 9:53AM EDT110.0014.5021.5025.500.00-17111162.84%
W190920C001110002019-09-10 3:29PM EDT111.0012.7020.4024.600.00-6116160.45%
W190920C001120002019-09-09 10:21AM EDT112.0010.8019.3023.300.00-460146.39%
W190920C001130002019-09-11 9:40AM EDT113.0010.4018.6022.500.00-29278147.02%
W190920C001140002019-09-11 11:18AM EDT114.0015.0017.4021.500.00-6661141.75%
W190920C001150002019-09-13 2:32PM EDT115.0018.0016.3020.100.00-1214125.29%
W190920C001160002019-09-11 12:07PM EDT116.0014.3015.8019.500.00-5119131.25%
W190920C001170002019-09-16 11:22AM EDT117.0014.6214.5018.00+5.52+60.66%33113112.45%
W190920C001180002019-09-16 11:47AM EDT118.0012.6213.3017.70-3.88-23.52%7389125.73%
W190920C001190002019-09-11 9:58AM EDT119.007.6012.8016.700.00-2212552.73%
W190920C001200002019-09-16 1:57PM EDT120.0013.1713.1014.70+0.02+0.15%151,19659.96%
W190920C001210002019-09-11 1:58PM EDT121.009.4012.0014.600.00-2314972.51%
W190920C001220002019-09-11 2:23PM EDT122.009.409.8014.200.00-217157.23%
W190920C001230002019-09-13 9:40AM EDT123.0010.109.7012.900.00-3666963.77%
W190920C001240002019-09-12 11:23AM EDT124.008.908.8010.700.00-3410270.26%
W190920C001250002019-09-16 1:38PM EDT125.008.218.709.60-0.61-6.92%1242050.49%
W190920C001260002019-09-16 12:04PM EDT126.006.307.808.60-2.10-25.00%123958.11%
W190920C001270002019-09-16 2:26PM EDT127.006.306.807.80-0.61-8.83%211857.72%
W190920C001280002019-09-16 2:36PM EDT128.005.706.406.60-0.20-3.39%312448.19%
W190920C001290002019-09-16 12:33PM EDT129.004.505.605.80-0.60-11.76%265247.17%
W190920C001300002019-09-16 3:59PM EDT130.005.004.805.20+0.56+12.61%29457449.12%
W190920C001310002019-09-16 2:13PM EDT131.003.734.104.30-0.30-7.44%306944.82%
W190920C001320002019-09-16 3:21PM EDT132.003.003.503.70-0.50-14.29%488845.02%
W190920C001330002019-09-16 3:59PM EDT133.003.002.903.100.00-777244.29%
W190920C001340002019-09-16 3:59PM EDT134.002.502.452.50+0.05+2.04%449642.68%
W190920C001350002019-09-16 3:42PM EDT135.001.801.902.00-0.35-16.28%3591,78141.70%
W190920C001360002019-09-16 3:49PM EDT136.001.451.501.65-0.35-19.44%4252442.21%
W190920C001370002019-09-16 2:16PM EDT137.001.051.201.30-0.50-32.26%395141.80%
W190920C001380002019-09-16 3:58PM EDT138.000.950.901.00-0.15-13.64%74841.26%
W190920C001390002019-09-16 3:56PM EDT139.000.700.700.75-0.15-17.65%165140.70%
W190920C001400002019-09-16 3:08PM EDT140.000.450.500.65-0.25-35.71%3115242.63%
W190920C001410002019-09-16 2:13PM EDT141.000.350.350.55-0.20-36.36%203144.04%
W190920C001420002019-09-16 12:04PM EDT142.000.210.250.45-0.24-53.33%-2044.97%
W190920C001430002019-09-16 10:30AM EDT143.000.210.150.35-0.09-30.00%2945.22%
W190920C001440002019-09-12 11:43AM EDT144.000.500.100.300.00-3546.68%
W190920C001450002019-09-16 3:32PM EDT145.000.100.050.25-0.46-82.14%1565547.66%
W190920C001500002019-09-13 3:45PM EDT150.000.100.000.150.00-261,48756.25%
W190920C001550002019-09-11 3:37PM EDT155.000.150.000.150.00-1031,68361.52%
W190920C001600002019-09-11 11:13AM EDT160.000.070.000.150.00-379772.27%
W190920C001650002019-09-05 9:35AM EDT165.000.100.000.150.00-15582.81%
W190920C001700002019-08-05 12:13PM EDT170.000.350.000.100.00-2487.89%
W190920C001750002019-08-01 11:04AM EDT175.000.270.000.100.00--196.88%
W190920C001800002019-08-22 9:31AM EDT180.000.050.000.150.00-18110.94%
W190920C001850002019-08-16 2:14PM EDT185.000.100.000.150.00-1549119.53%
W190920C001950002019-08-01 12:01PM EDT195.000.080.000.100.00--2129.69%
W190920C002100002019-09-11 3:35PM EDT210.000.050.050.150.00-530164.06%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
W190920P000850002019-09-10 2:38PM EDT85.000.050.000.050.00-3149146.88%
W190920P000900002019-09-06 2:02PM EDT90.000.100.000.150.00-20161148.44%
W190920P000950002019-09-11 11:13AM EDT95.000.060.000.150.00-3166130.47%
W190920P001000002019-09-12 11:55AM EDT100.000.050.000.100.00-10858107.03%
W190920P001020002019-09-12 11:36AM EDT102.000.100.000.150.00-1132105.86%
W190920P001030002019-09-11 1:21PM EDT103.000.120.000.150.00-125102.73%
W190920P001040002019-09-03 1:13PM EDT104.002.450.000.200.00-754103.52%
W190920P001050002019-09-16 9:36AM EDT105.000.050.000.150.00-2589596.09%
W190920P001060002019-09-03 3:21PM EDT106.000.200.000.250.00-537100.00%
W190920P001070002019-09-06 10:41AM EDT107.000.810.000.250.00-73896.48%
W190920P001080002019-09-11 1:21PM EDT108.000.230.000.300.00-12295.90%
W190920P001090002019-09-11 10:03AM EDT109.000.300.000.250.00-7420889.65%
W190920P001100002019-09-16 11:45AM EDT110.000.050.000.30-0.05-50.00%2535588.87%
W190920P001110002019-09-09 2:26PM EDT111.000.600.000.300.00-525885.35%
W190920P001120002019-09-11 1:21PM EDT112.000.330.000.350.00-29384.18%
W190920P001130002019-09-10 3:59PM EDT113.000.910.000.350.00-317980.66%
W190920P001140002019-09-11 9:46AM EDT114.000.890.000.400.00-297579.10%
W190920P001150002019-09-16 1:30PM EDT115.000.050.050.50-0.10-66.67%1022280.57%
W190920P001160002019-09-12 10:09AM EDT116.000.350.000.200.00-3310463.48%
W190920P001170002019-09-16 12:58PM EDT117.000.150.050.25-0.10-40.00%1213764.65%
W190920P001180002019-09-13 2:43PM EDT118.000.200.100.250.00-26363.09%
W190920P001190002019-09-16 9:47AM EDT119.000.340.100.25+0.04+13.33%2013359.57%
W190920P001200002019-09-16 2:21PM EDT120.000.300.100.35-0.10-25.00%132,20659.18%
W190920P001210002019-09-11 1:55PM EDT121.001.300.150.500.00-188760.45%
W190920P001220002019-09-16 3:48PM EDT122.000.320.200.60-0.18-36.00%484959.67%
W190920P001230002019-09-16 11:31AM EDT123.000.600.250.65-0.05-7.69%12179657.52%
W190920P001240002019-09-16 1:46PM EDT124.000.550.300.70-0.05-8.33%9510555.03%
W190920P001250002019-09-16 3:58PM EDT125.000.500.400.55-0.20-28.57%341,44550.00%
W190920P001260002019-09-16 3:42PM EDT126.000.650.500.65-0.50-43.48%2623950.73%
W190920P001270002019-09-16 3:58PM EDT127.000.700.600.75-0.72-50.70%3931748.68%
W190920P001280002019-09-16 3:59PM EDT128.000.850.850.90-0.55-39.29%1433347.31%
W190920P001290002019-09-16 3:52PM EDT129.001.151.001.10-0.35-23.33%295046.39%
W190920P001300002019-09-16 2:33PM EDT130.001.651.251.35-0.28-14.51%11928145.65%
W190920P001310002019-09-16 3:56PM EDT131.001.681.551.65-0.67-28.51%24713345.00%
W190920P001320002019-09-16 3:42PM EDT132.002.101.852.00-0.60-22.22%9617544.36%
W190920P001330002019-09-16 3:41PM EDT133.002.552.252.40-0.55-17.74%2918443.65%
W190920P001340002019-09-16 2:36PM EDT134.003.402.652.85-0.32-8.60%236242.82%
W190920P001350002019-09-16 3:57PM EDT135.003.453.103.40-0.80-18.82%14625442.68%
W190920P001360002019-09-16 12:31PM EDT136.005.403.804.000.00-197842.38%
W190920P001370002019-09-16 3:10PM EDT137.005.104.504.70-0.15-2.86%405142.87%
W190920P001380002019-09-16 2:40PM EDT138.006.205.205.40+0.10+1.64%4842.43%
W190920P001390002019-09-13 3:07PM EDT139.006.906.006.200.00-311543.07%
W190920P001400002019-09-13 2:46PM EDT140.007.416.607.500.00-453053.86%
W190920P001410002019-09-16 12:14AM EDT141.008.307.208.200.00--4651.71%
W190920P001420002019-09-16 12:14AM EDT142.009.908.2011.000.00--2664.80%
W190920P001430002019-09-16 12:14AM EDT143.0010.109.1012.000.00--167.97%
W190920P001450002019-08-30 9:41AM EDT145.0030.9510.7013.800.00-2168.70%
W190920P001500002019-08-16 12:28PM EDT150.0040.0014.8018.800.00-1071.68%
W190920P001550002019-07-29 12:13AM EDT155.0021.300.000.000.00--00.00%
W190920P001600002019-08-06 3:58PM EDT160.0037.9040.9042.400.00--0389.70%
W190920P001750002019-07-26 10:55AM EDT175.0039.7058.3062.600.00-70511.16%