W - Wayfair Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 6, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
W200306C000550002020-02-28 11:19AM EST55.005.507.3010.40-12.20-68.93%10198.24%
W200306C000560002020-02-28 10:08AM EST56.004.406.609.70-12.05-73.25%11103.32%
W200306C000590002020-02-25 12:18PM EST59.0014.604.307.700.00-11103.81%
W200306C000600002020-02-28 2:26PM EST60.005.005.306.50-9.90-66.44%395120.51%
W200306C000605002020-02-28 2:13PM EST60.504.605.006.30-7.60-62.30%111121.78%
W200306C000615002020-02-28 12:40PM EST61.503.804.406.30-7.70-66.96%221129.15%
W200306C000625002020-02-26 11:56AM EST62.503.502.804.90-8.70-71.31%-2100.39%
W200306C000630002020-02-28 1:41PM EST63.003.023.604.50-10.98-78.43%-1113.23%
W200306C000635002020-02-28 12:58PM EST63.503.002.754.60-9.80-76.56%-4109.18%
W200306C000645002020-02-28 3:50PM EST64.502.552.504.20-7.05-73.44%11112.40%
W200306C000650002020-02-28 1:28PM EST65.002.552.753.70-6.45-71.67%344114.70%
W200306C000660002020-02-28 1:37PM EST66.001.901.204.60-9.00-82.57%-1116.31%
W200306C000665002020-02-28 3:59PM EST66.502.302.302.90-8.20-78.10%184112.70%
W200306C000680002020-02-28 11:19AM EST68.000.771.702.50-5.93-88.51%-19111.96%
W200306C000685002020-02-28 1:18PM EST68.501.451.352.15-5.03-77.62%-4105.37%
W200306C000690002020-02-28 11:42AM EST69.001.361.452.15-7.16-84.04%338111.18%
W200306C000700002020-02-28 3:43PM EST70.001.021.251.60-6.00-85.47%3177106.69%
W200306C000705002020-02-28 3:23PM EST70.500.901.051.70-5.76-86.49%3214108.74%
W200306C000710002020-02-28 11:53AM EST71.000.970.501.55-5.90-85.88%102099.46%
W200306C000715002020-02-28 11:55AM EST71.501.000.401.80-5.69-85.05%1014105.86%
W200306C000720002020-02-27 3:57PM EST72.000.850.802.00-5.45-86.51%1318120.56%
W200306C000725002020-02-28 12:14PM EST72.500.720.751.90-6.08-89.41%3039121.29%
W200306C000730002020-02-28 3:43PM EST73.000.540.601.25-5.76-91.43%67108.79%
W200306C000735002020-02-25 2:27PM EST73.506.370.301.050.00-2020100.68%
W200306C000740002020-02-27 3:38PM EST74.005.780.401.100.00-220107.23%
W200306C000745002020-02-25 6:54PM EST74.507.500.100.900.00-2297.46%
W200306C000750002020-02-28 1:41PM EST75.000.450.351.00-4.80-91.43%823109.38%
W200306C000760002020-02-27 3:19PM EST76.000.100.300.85-5.30-98.15%415109.77%
W200306C000770002020-02-25 9:30AM EST77.004.900.100.700.00-34104.49%
W200306C000775002020-02-28 3:37PM EST77.500.250.050.65-3.85-93.90%110103.52%
W200306C000780002020-02-27 3:57PM EST78.004.080.100.550.00-18104.10%
W200306C000785002020-02-27 3:37PM EST78.504.100.000.600.00-710104.49%
W200306C000790002020-02-27 3:26PM EST79.003.900.000.500.00-47102.54%
W200306C000800002020-02-28 2:48PM EST80.000.200.000.50-3.35-94.37%143445107.03%
W200306C000810002020-02-28 2:48PM EST81.000.200.000.55-3.08-93.90%1238113.48%
W200306C000815002020-02-26 2:47PM EST81.503.100.000.600.00-1111117.77%
W200306C000820002020-02-28 10:02AM EST82.000.150.000.45-2.93-95.13%1117113.09%
W200306C000825002020-02-28 10:49AM EST82.500.150.000.50-2.70-94.74%218117.58%
W200306C000830002020-02-27 3:33PM EST83.000.100.000.50-2.72-96.45%8592119.53%
W200306C000835002020-02-28 2:53PM EST83.500.152.500.45-2.40-94.12%2426192.58%
W200306C000840002020-02-27 2:40PM EST84.000.010.000.60-2.69-99.63%3050128.32%
W200306C000850002020-02-28 2:52PM EST85.000.150.000.60-2.25-93.75%96761132.42%
W200306C000860002020-02-28 1:39PM EST86.000.050.000.60-2.20-97.78%1029136.33%
W200306C000865002020-02-21 1:59PM EST86.504.500.000.450.00-11130.66%
W200306C000870002020-02-25 10:37AM EST87.002.300.000.400.00-18129.69%
W200306C000875002020-02-27 3:47PM EST87.500.051.751.20-1.80-97.30%1126212.40%
W200306C000880002020-02-27 1:38PM EST88.002.000.001.050.00-320162.60%
W200306C000890002020-02-27 1:09PM EST89.001.721.351.050.00-38206.35%
W200306C000900002020-02-28 9:33AM EST90.000.030.000.50-1.57-98.13%20793146.29%
W200306C000910002020-02-26 11:49AM EST91.001.601.301.250.00-1014218.95%
W200306C000915002020-02-25 10:07AM EST91.501.550.000.950.00-56172.66%
W200306C000920002020-02-27 1:35PM EST92.000.040.001.05-1.26-96.92%2332178.32%
W200306C000925002020-02-26 1:28PM EST92.501.150.000.500.00-6161155.08%
W200306C000930002020-02-27 1:33PM EST93.001.350.001.200.00-1130187.70%
W200306C000935002020-02-24 12:40PM EST93.501.350.002.250.00-25221.78%
W200306C000940002020-02-24 9:47AM EST94.001.401.000.450.00--1200.10%
W200306C000950002020-02-28 10:07AM EST95.000.050.000.05-1.05-95.45%2257117.19%
W200306C000960002020-02-14 2:52PM EST96.002.650.001.250.00--6200.68%
W200306C000965002020-02-24 9:47AM EST96.501.100.751.300.00--2228.22%
W200306C000970002020-02-26 1:37PM EST97.000.700.001.200.00-37202.44%
W200306C000975002020-02-25 2:41PM EST97.501.050.001.350.00-101105209.77%
W200306C000980002020-02-27 12:13PM EST98.000.980.000.450.00-113170.12%
W200306C000990002020-02-25 9:53AM EST99.000.800.001.150.00-88207.62%
W200306C001000002020-02-27 3:05PM EST100.000.300.000.05-0.30-50.00%11,164129.69%
W200306C001010002020-02-27 12:12PM EST101.000.700.000.400.00-121175.78%
W200306C001020002020-02-25 11:47AM EST102.000.800.000.600.00-119191.60%
W200306C001030002020-02-27 12:45PM EST103.000.600.000.250.00-110168.75%
W200306C001040002020-02-18 12:38PM EST104.000.750.000.650.00-46200.59%
W200306C001050002020-02-26 11:39AM EST105.000.450.000.650.00-435203.52%
W200306C001060002020-02-27 2:42PM EST106.000.350.001.600.00-188247.66%
W200306C001070002020-02-27 3:20PM EST107.000.100.000.650.00-229209.38%
W200306C001080002020-02-04 2:41PM EST108.005.000.000.650.00-210212.31%
W200306C001090002020-02-25 11:43AM EST109.000.400.001.600.00-419257.23%
W200306C001100002020-02-24 3:12PM EST110.000.500.000.550.00-144211.72%
W200306C001110002020-02-25 11:44AM EST111.000.350.000.750.00-18226.37%
W200306C001130002020-02-07 1:57PM EST113.003.800.001.500.00-310265.63%
W200306C001140002020-01-30 11:07PM EST114.005.000.000.000.00--050.00%
W200306C001150002020-02-18 10:02AM EST115.000.350.000.450.00-215217.58%
W200306C001160002020-02-24 9:53AM EST116.000.200.004.800.00-2122366.31%
W200306C001170002020-02-18 3:04PM EST117.000.150.001.700.00-11284.77%
W200306C001180002020-02-03 12:10AM EST118.002.200.002.050.00--3299.71%
W200306C001190002020-02-06 11:36AM EST119.003.200.002.200.00-25307.52%
W200306C001200002020-02-06 1:49PM EST120.003.100.001.350.00-115279.49%
W200306C001210002020-02-04 3:08PM EST121.002.100.001.650.00-34293.95%
W200306C001250002020-02-26 1:37PM EST125.000.100.001.350.00-416292.48%
W200306C001400002020-02-11 11:33AM EST140.000.40-1.050.00--1358.01%
PutsforMarch 6, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
W200306P000480002020-02-28 11:30AM EST48.000.500.350.800.00--17156.45%
W200306P000490002020-02-28 3:46PM EST49.000.700.401.000.00-60207155.86%
W200306P000500002020-02-28 11:42AM EST50.000.771.151.00+0.06+8.45%11830168.36%
W200306P000510002020-02-28 1:25PM EST51.000.800.401.40+0.05+6.67%118149.02%
W200306P000520002020-02-28 3:53PM EST52.001.450.551.30+0.60+70.59%377140.72%
W200306P000530002020-02-28 2:09PM EST53.001.250.601.90+0.30+31.58%934146.68%
W200306P000540002020-02-28 11:46AM EST54.001.350.852.25+0.21+18.42%3251149.41%
W200306P000550002020-02-28 3:57PM EST55.001.631.051.80+0.28+20.74%24959133.69%
W200306P000560002020-02-28 1:39PM EST56.002.101.652.25+0.40+23.53%25931143.16%
W200306P000570002020-02-28 1:42PM EST57.002.351.702.75+0.45+23.68%3732141.60%
W200306P000580002020-02-28 1:48PM EST58.002.901.903.00+1.00+52.63%57137.45%
W200306P000590002020-02-28 2:46PM EST59.002.352.303.20-0.14-5.62%4786134.96%
W200306P000600002020-02-28 3:53PM EST60.003.102.603.40+0.20+6.90%1672,376130.08%
W200306P000605002020-02-27 2:54PM EST60.504.102.753.90+1.65+67.35%-1133.40%
W200306P000610002020-02-28 10:43AM EST61.004.102.904.50+1.47+55.89%129137.89%
W200306P000615002020-02-28 3:27PM EST61.503.603.004.60+1.02+39.53%21133.89%
W200306P000620002020-02-28 3:44PM EST62.004.703.005.40+1.90+67.86%30610138.43%
W200306P000625002020-02-28 3:30PM EST62.504.303.504.80+1.22+39.61%232129.64%
W200306P000630002020-02-28 1:27PM EST63.005.133.805.60+1.33+35.00%380137.99%
W200306P000635002020-02-27 3:32PM EST63.508.103.706.00+4.50+125.00%-10134.57%
W200306P000640002020-02-28 10:06AM EST64.006.253.906.40+2.45+64.47%257135.21%
W200306P000645002020-02-28 12:04PM EST64.506.104.506.10+2.40+64.86%-3131.35%
W200306P000650002020-02-28 3:52PM EST65.005.104.605.60+0.50+10.87%65171117.14%
W200306P000655002020-02-26 3:53PM EST65.504.004.806.700.00--1127.10%
W200306P000660002020-02-28 9:57AM EST66.0010.004.506.90+4.90+96.08%35116.60%
W200306P000665002020-02-28 9:42AM EST66.5010.704.807.30+6.90+181.58%151117.43%
W200306P000670002020-02-28 11:44AM EST67.008.105.807.70+3.20+65.31%812128.37%
W200306P000675002020-02-27 11:22AM EST67.504.606.308.200.00--7133.25%
W200306P000680002020-02-28 9:51AM EST68.009.006.608.80+2.98+49.50%884136.57%
W200306P000685002020-02-27 3:54PM EST68.509.507.009.20+3.50+58.33%-25138.18%
W200306P000690002020-02-28 11:17AM EST69.009.067.309.60+3.56+64.73%215138.14%
W200306P000695002020-02-27 3:59PM EST69.5010.687.2010.00+3.68+52.57%1049131.64%
W200306P000700002020-02-28 3:09PM EST70.009.007.909.60+2.00+28.57%192308124.61%
W200306P000705002020-02-28 9:48AM EST70.5011.008.0010.80+3.70+50.68%1845133.50%
W200306P000710002020-02-28 11:53AM EST71.0011.018.4011.20+3.71+50.82%2421134.18%
W200306P000715002020-02-28 9:34AM EST71.5015.908.7011.60+8.76+122.69%467133.01%
W200306P000720002020-02-28 10:40AM EST72.0015.109.2012.00+7.04+87.34%1027135.06%
W200306P000725002020-02-27 2:22PM EST72.507.249.4012.400.00-723131.69%
W200306P000730002020-02-28 11:51AM EST73.0012.809.8012.80+4.30+50.59%514131.59%
W200306P000735002020-02-28 1:32PM EST73.5012.9010.5013.40+3.87+42.86%2138140.48%
W200306P000740002020-02-27 12:18PM EST74.0015.4011.1013.80+7.70+100.00%112143.90%
W200306P000745002020-02-27 1:39PM EST74.5016.9410.9014.20+8.34+96.98%44132.03%
W200306P000750002020-02-28 2:47PM EST75.0014.0011.9014.60+4.50+47.37%14216143.07%
W200306P000760002020-02-26 12:58PM EST76.008.9011.9015.600.00-313128.61%
W200306P000765002020-02-24 9:37AM EST76.507.5012.9016.000.00--12140.23%
W200306P000770002020-02-24 3:02PM EST77.0010.0012.6016.400.00-16122.27%
W200306P000775002020-02-26 10:13AM EST77.509.6212.8017.000.00-410119.63%
W200306P000780002020-02-27 3:59PM EST78.0011.7014.3017.400.00-332144.53%
W200306P000785002020-02-24 12:08AM EST78.5011.0014.4018.000.00-12140.33%
W200306P000790002020-02-26 2:32PM EST79.0012.4814.7018.400.00-235135.55%
W200306P000800002020-02-28 11:54AM EST80.0019.2316.4019.40+7.13+58.93%1455157.81%
W200306P000810002020-02-27 1:39PM EST81.0012.7016.8020.400.00-3357148.34%
W200306P000815002020-02-24 10:31AM EST81.5010.7017.0020.800.00-14139.55%
W200306P000820002020-02-27 3:59PM EST82.0014.6818.2021.200.00-35158.59%
W200306P000825002020-02-25 1:50PM EST82.5014.6018.6021.800.00-22161.04%
W200306P000830002020-02-24 11:21AM EST83.0011.3018.2022.200.00--1133.11%
W200306P000835002020-02-20 10:25AM EST83.507.6018.7022.800.00--1138.87%
W200306P000840002020-02-26 9:37AM EST84.0013.6019.9023.200.00-12160.16%
W200306P000850002020-02-27 3:16PM EST85.0028.1620.6024.20+12.48+79.59%481155.66%
W200306P000865002020-02-27 11:09AM EST86.5016.9022.0025.800.00--4162.11%
W200306P000870002020-02-25 9:59AM EST87.0015.5022.8026.200.00-77170.61%
W200306P000875002020-02-24 3:02PM EST87.5014.4022.8026.800.00--3159.47%
W200306P000880002020-02-28 11:40AM EST88.0028.0024.1027.20+9.40+50.54%135,016183.79%
W200306P000890002020-02-27 5:41PM EST89.0032.0024.3028.20+11.70+57.64%-1161.72%
W200306P000900002020-02-28 9:33AM EST90.0037.6025.5029.20+16.68+79.73%6105173.14%
W200306P000910002020-02-26 12:13PM EST91.0020.7026.2030.200.00--13165.43%
W200306P000915002020-02-24 3:02PM EST91.5017.7027.3030.600.00-1020186.04%
W200306P000920002020-02-24 3:26PM EST92.0018.4028.1031.200.00-522200.68%
W200306P000925002020-02-25 11:32AM EST92.5023.0127.8031.600.00-1049170.90%
W200306P000930002020-02-27 12:49PM EST93.0021.1028.7032.200.00-140191.89%
W200306P000935002020-02-24 3:26PM EST93.5019.7029.4032.600.00--2197.27%
W200306P000940002020-02-12 2:20PM EST94.006.7629.6033.200.00-2025192.19%
W200306P000950002020-02-27 11:07AM EST95.0037.8030.4034.20+13.30+54.29%123188.28%
W200306P000960002020-02-25 11:18AM EST96.0026.5031.4035.200.00-1,300338191.99%
W200306P000965002020-02-26 9:42AM EST96.5023.2031.7035.600.00-128180.47%
W200306P000970002020-02-12 2:38PM EST97.0040.0032.2036.20+31.87+392.00%613186.82%
W200306P000975002020-02-26 3:59PM EST97.5027.0033.2036.600.00-13205.08%
W200306P000980002020-02-25 10:09AM EST98.0026.0033.6037.200.00-218206.84%
W200306P000990002020-01-27 3:40PM EST99.006.7027.5030.600.00--120.00%
W200306P001000002020-02-27 2:44PM EST100.0039.6836.0039.20+10.98+38.26%122227.93%
W200306P001010002020-02-06 2:49PM EST101.007.9836.4040.200.00-4150208.98%
W200306P001020002020-02-28 11:01AM EST102.0040.0037.5041.20+30.11+304.45%515216.50%
W200306P001030002020-02-07 2:04PM EST103.0010.4038.3042.200.00-14211.13%
W200306P001040002020-01-30 2:22PM EST104.0047.0139.7043.20+33.36+244.40%617230.86%
W200306P001050002020-02-28 11:50AM EST105.0043.6740.4044.20+19.37+79.71%526221.88%
W200306P001060002020-02-10 12:08PM EST106.0012.2941.0045.200.00--3204.69%
W200306P001070002020-02-06 1:15PM EST107.0011.2042.1046.200.00-11213.28%
W200306P001100002020-02-11 2:39PM EST110.0017.0045.4049.200.00-10236.91%
W200306P001140002020-02-27 9:52AM EST114.0044.6049.3053.200.00--1243.56%