U.S. Markets close in 2 hrs 41 mins

Wayfair Inc. (W)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
236.87-2.90 (-1.21%)
As of 1:19PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
W201204C001450002020-11-02 10:04AM EST145.00113.500.000.000.00--00.00%
W201204C002250002020-11-09 2:17PM EST225.0031.100.000.000.00-100.00%
W201204C002400002020-11-10 3:28PM EST240.0017.000.000.000.00-1806.25%
W201204C002450002020-11-10 3:47PM EST245.0015.110.000.000.00-11012.50%
W201204C002475002020-11-09 12:19PM EST247.5018.860.000.000.00-1025.00%
W201204C002500002020-11-10 3:43PM EST250.0013.070.000.000.00-7025.00%
W201204C002550002020-11-10 3:43PM EST255.0011.120.000.000.00-2025.00%
W201204C002575002020-11-09 12:55PM EST257.5012.670.000.000.00-4025.00%
W201204C002600002020-11-10 12:38PM EST260.008.800.000.000.00-9050.00%
W201204C002625002020-11-03 11:46AM EST262.505.800.000.000.00-2050.00%
W201204C002650002020-11-09 3:08PM EST265.006.600.000.000.00-22050.00%
W201204C002675002020-11-09 1:28PM EST267.509.560.000.000.00-1050.00%
W201204C002700002020-11-10 12:22PM EST270.008.300.000.000.00-13050.00%
W201204C002725002020-11-10 10:48AM EST272.503.200.000.000.00-257050.00%
W201204C002750002020-11-09 3:52PM EST275.003.780.000.000.00-1050.00%
W201204C002775002020-11-05 11:06AM EST277.509.410.000.000.00-1050.00%
W201204C002800002020-11-10 12:59PM EST280.005.100.000.000.00-3050.00%
W201204C002825002020-11-10 12:42PM EST282.504.900.000.000.00-8050.00%
W201204C002850002020-11-06 12:03PM EST285.002.770.000.000.00-1050.00%
W201204C002875002020-11-09 12:39PM EST287.501.500.000.000.00-2050.00%
W201204C002900002020-11-10 11:40AM EST290.003.920.000.000.00-15050.00%
W201204C002925002020-11-10 9:40AM EST292.501.650.000.000.00-1050.00%
W201204C002950002020-11-10 10:08AM EST295.002.310.000.000.00-8050.00%
W201204C002975002020-11-10 3:46PM EST297.503.200.000.000.00-14050.00%
W201204C003000002020-11-10 11:25AM EST300.001.700.000.000.00-5050.00%
W201204C003025002020-11-06 10:36AM EST302.503.300.000.000.00-3050.00%
W201204C003050002020-11-06 10:36AM EST305.002.500.000.000.00-1050.00%
W201204C003100002020-11-10 11:42AM EST310.002.100.000.000.00-1050.00%
W201204C003150002020-11-10 12:11PM EST315.001.800.000.000.00-3050.00%
W201204C003200002020-11-10 3:59PM EST320.001.940.000.000.00-4050.00%
W201204C003250002020-11-09 3:26PM EST325.001.200.000.000.00-2050.00%
W201204C003300002020-11-05 9:57AM EST330.001.520.000.000.00-2050.00%
W201204C003350002020-11-06 12:41PM EST335.007.700.000.000.00-2050.00%
W201204C003400002020-11-05 3:18PM EST340.007.310.000.000.00-12050.00%
W201204C003450002020-11-05 9:55AM EST345.003.000.000.000.00-3050.00%
W201204C003500002020-11-02 10:22AM EST350.003.700.000.000.00-4050.00%
W201204C003550002020-11-10 2:27PM EST355.002.310.000.000.00-1050.00%
W201204C003650002020-11-10 2:27PM EST365.002.17-0.000.00-1050.00%
W201204C003950002020-10-28 8:33AM EST395.002.350.000.000.00-10050.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
W201204P001600002020-11-10 1:00PM EST160.001.050.000.000.00-7050.00%
W201204P001650002020-11-02 9:31AM EST165.003.130.000.000.00--050.00%
W201204P001700002020-11-06 3:09PM EST170.000.050.000.000.00-1050.00%
W201204P001750002020-11-06 1:29PM EST175.000.150.000.000.00--050.00%
W201204P001800002020-11-03 9:42AM EST180.004.950.000.000.00-4050.00%
W201204P001850002020-11-02 11:20AM EST185.004.300.000.000.00-1050.00%
W201204P001900002020-10-28 8:33AM EST190.005.510.000.000.00-4050.00%
W201204P001950002020-11-03 9:44AM EST195.001.000.000.000.00-1050.00%
W201204P002000002020-11-09 3:35PM EST200.004.250.000.000.00-5050.00%
W201204P002050002020-11-10 9:33AM EST205.004.000.000.000.00-1050.00%
W201204P002100002020-11-09 1:53PM EST210.007.000.000.000.00-5050.00%
W201204P002150002020-11-10 11:42AM EST215.006.260.000.000.00-2050.00%
W201204P002200002020-11-10 11:08AM EST220.008.200.000.000.00-81025.00%
W201204P002250002020-11-10 12:04PM EST225.0010.100.000.000.00-4025.00%
W201204P002275002020-11-10 3:49PM EST227.509.400.000.000.00-5025.00%
W201204P002300002020-11-09 3:58PM EST230.0012.500.000.000.00-4012.50%
W201204P002325002020-11-10 2:10PM EST232.5011.300.000.000.00-1106.25%
W201204P002350002020-11-10 3:32PM EST235.0011.100.000.000.00-1503.13%
W201204P002375002020-11-10 1:59PM EST237.5014.900.000.000.00-800.00%
W201204P002400002020-11-10 3:32PM EST240.0014.300.000.000.00-800.00%
W201204P002425002020-11-10 12:45PM EST242.5018.000.000.000.00-600.00%
W201204P002450002020-11-06 11:31AM EST245.0012.380.000.000.00-200.00%
W201204P002500002020-11-06 3:03PM EST250.0015.000.000.000.00-7200.00%
W201204P002525002020-10-29 2:41PM EST252.5018.000.000.000.00-200.00%
W201204P002550002020-11-04 1:22PM EST255.0026.410.000.000.00-12000.00%
W201204P002575002020-11-09 2:24PM EST257.5019.400.000.000.00-200.00%
W201204P002600002020-11-09 2:24PM EST260.0021.010.000.000.00-400.00%
W201204P002625002020-11-10 1:09PM EST262.5029.750.000.000.00-100.00%
W201204P002650002020-11-10 1:09PM EST265.0032.550.000.000.00-300.00%
W201204P002675002020-11-02 10:24AM EST267.5035.400.000.000.00-100.00%
W201204P002700002020-11-09 3:25PM EST270.0035.000.000.000.00-100.00%
W201204P002725002020-11-05 12:43PM EST272.5030.000.000.000.00-500.00%
W201204P002750002020-11-06 3:56PM EST275.0032.920.000.000.00-300.00%
W201204P002775002020-11-04 11:48AM EST277.5022.300.000.000.00---0.00%
W201204P002800002020-11-09 2:06PM EST280.0035.180.000.000.00-400.00%
W201204P002825002020-10-30 8:36AM EST282.5042.000.000.000.00-500.00%
W201204P002850002020-11-03 10:33AM EST285.0036.830.000.000.00-100.00%
W201204P002875002020-10-29 9:24AM EST287.5040.030.000.000.00-400.00%
W201204P002900002020-11-05 3:29PM EST290.0016.800.000.000.00--00.00%
W201204P002925002020-11-05 11:25AM EST292.5019.900.000.000.00-300.00%
W201204P002950002020-11-06 10:36AM EST295.0019.250.000.000.00-200.00%
W201204P002975002020-11-09 11:04AM EST297.5047.100.000.000.00-600.00%
W201204P003150002020-10-30 8:36AM EST315.0065.500.000.000.00-1000.00%
W201204P003650002020-10-26 9:07AM EST365.0096.300.000.000.00--00.00%
W201204P003750002020-10-26 9:07AM EST375.00105.300.000.000.00--00.00%
W201204P003950002020-10-29 8:49AM EST395.00126.000.000.000.00--00.00%