NYSE - Delayed Quote USD

Wayfair Inc. (W)

52.01 +1.06 (+2.08%)
At close: April 26 at 4:00 PM EDT
51.72 -0.29 (-0.56%)
After hours: April 26 at 7:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
W240503C00045000 4/22/2024 1:38 PM 45 9.53 6.85 8.15 0.00 0.00% 8 13 98.63%
W240503C00049000 4/25/2024 5:16 PM 49 5.25 5.10 5.30 0.00 0.00% 2 3 125.29%
W240503C00050000 4/26/2024 4:37 PM 50 4.55 4.50 4.70 0.50 12.35% 119 30 124.51%
W240503C00051000 4/26/2024 7:41 PM 51 4.10 4.00 4.15 0.25 6.49% 27 12 124.81%
W240503C00052000 4/26/2024 7:23 PM 52 3.57 3.50 3.60 0.42 13.33% 147 62 123.54%
W240503C00053000 4/26/2024 7:58 PM 53 3.10 3.05 3.20 0.41 15.24% 46 266 124.22%
W240503C00054000 4/26/2024 5:40 PM 54 2.74 2.68 2.81 0.21 8.30% 65 446 124.95%
W240503C00055000 4/26/2024 7:47 PM 55 2.40 2.25 2.41 0.18 8.11% 112 1,244 123.00%
W240503C00056000 4/26/2024 7:59 PM 56 2.11 1.94 2.09 0.19 9.90% 322 301 123.24%
W240503C00057000 4/26/2024 6:58 PM 57 1.68 1.64 1.80 -0.13 -7.18% 10 145 122.80%
W240503C00058000 4/26/2024 7:37 PM 58 1.49 1.43 1.55 0.23 18.25% 23 151 123.63%
W240503C00059000 4/26/2024 5:17 PM 59 1.34 1.21 1.31 0.29 27.62% 23 66 123.14%
W240503C00060000 4/26/2024 7:57 PM 60 1.05 1.01 1.10 0.12 12.90% 184 502 122.56%
W240503C00061000 4/26/2024 7:39 PM 61 0.90 0.85 0.93 0.16 21.62% 22 305 122.56%
W240503C00062000 4/26/2024 7:22 PM 62 0.75 0.71 0.78 0.14 22.95% 58 138 122.36%
W240503C00063000 4/26/2024 7:11 PM 63 0.64 0.59 0.66 -0.07 -9.86% 42 136 122.46%
W240503C00064000 4/26/2024 7:38 PM 64 0.51 0.49 0.55 -0.10 -16.39% 9 168 122.27%
W240503C00065000 4/26/2024 7:18 PM 65 0.40 0.40 0.46 -0.03 -6.98% 59 235 122.17%
W240503C00066000 4/26/2024 7:37 PM 66 0.35 0.33 0.39 -0.09 -20.45% 27 97 122.46%
W240503C00067000 4/26/2024 7:33 PM 67 0.29 0.27 0.33 0.04 16.00% 2 64 122.66%
W240503C00068000 4/26/2024 6:45 PM 68 0.22 0.22 0.27 -0.11 -33.33% 48 83 122.46%
W240503C00069000 4/26/2024 1:49 PM 69 0.19 0.18 0.23 -0.23 -54.76% 1 20 123.05%
W240503C00070000 4/26/2024 5:10 PM 70 0.16 0.14 0.19 0.00 0.00% 24 154 122.66%
W240503C00071000 4/23/2024 3:58 PM 71 0.72 0.07 0.20 0.00 0.00% 10 52 122.66%
W240503C00072000 4/26/2024 5:06 PM 72 0.12 0.08 0.15 -0.18 -60.00% 31 42 123.44%
W240503C00073000 4/23/2024 6:09 PM 73 0.57 0.03 0.18 0.00 0.00% 6 12 125.78%
W240503C00074000 4/24/2024 7:13 PM 74 0.05 0.03 0.15 -0.14 -73.68% 1 10 126.56%
W240503C00075000 4/26/2024 7:08 PM 75 0.06 0.04 0.16 -0.04 -40.00% 111 248 132.81%
W240503C00076000 4/23/2024 5:08 PM 76 0.34 0.02 0.14 0.00 0.00% 1 109 132.03%
W240503C00077000 4/24/2024 3:45 PM 77 0.08 0.02 0.07 0.00 0.00% 20 68 125.00%
W240503C00078000 4/25/2024 7:19 PM 78 0.04 0.01 0.13 0.00 0.00% 10 100 136.72%
W240503C00079000 4/8/2024 4:25 PM 79 1.62 0.01 0.13 0.00 0.00% - 2 140.63%
W240503C00080000 4/24/2024 2:06 PM 80 0.08 0.00 0.28 0.00 0.00% 4 38 159.77%
W240503C00081000 4/17/2024 2:00 PM 81 0.22 0.00 0.75 0.00 0.00% 2 25 195.70%
W240503C00085000 4/22/2024 6:22 PM 85 0.06 0.00 0.75 0.00 0.00% 11 45 211.72%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
W240503P00040000 4/26/2024 4:25 PM 40 0.27 0.22 0.26 -0.01 -3.57% 2 21 127.15%
W240503P00043000 4/26/2024 7:28 PM 43 0.50 0.51 0.59 -0.08 -13.79% 44 11 124.22%
W240503P00045000 4/26/2024 7:46 PM 45 0.88 0.85 0.91 -0.01 -1.12% 29 138 121.68%
W240503P00046000 4/26/2024 7:28 PM 46 1.06 1.08 1.17 -0.05 -4.50% 504 36 121.97%
W240503P00047000 4/26/2024 7:37 PM 47 1.36 1.35 1.44 -0.27 -16.56% 9 33 121.48%
W240503P00048000 4/26/2024 7:31 PM 48 1.67 1.66 1.79 -0.27 -13.92% 104 70 121.68%
W240503P00049000 4/26/2024 7:58 PM 49 2.06 2.03 2.22 -0.03 -1.44% 127 57 122.80%
W240503P00050000 4/26/2024 7:50 PM 50 2.49 2.44 2.55 -0.40 -13.84% 60 215 121.00%
W240503P00051000 4/26/2024 7:46 PM 51 2.92 2.96 3.05 -0.25 -7.89% 34 147 122.66%
W240503P00052000 4/26/2024 7:58 PM 52 3.45 3.40 3.55 -0.25 -6.76% 60 68 121.29%
W240503P00053000 4/26/2024 6:58 PM 53 4.02 4.00 4.10 -0.38 -8.64% 31 2,956 121.97%
W240503P00054000 4/26/2024 7:27 PM 54 4.44 4.55 4.70 -0.50 -10.12% 21 219 121.09%
W240503P00055000 4/26/2024 4:32 PM 55 5.25 5.15 5.35 -0.50 -8.70% 113 773 120.51%
W240503P00056000 4/26/2024 7:49 PM 56 5.80 5.85 6.10 -0.55 -8.66% 10 86 122.07%
W240503P00057000 4/26/2024 1:44 PM 57 7.47 6.55 6.75 1.22 19.52% 4 288 120.51%
W240503P00058000 4/26/2024 3:18 PM 58 7.42 7.30 7.50 -0.64 -7.94% 30 236 120.31%
W240503P00059000 4/26/2024 6:22 PM 59 8.26 8.05 8.30 -0.26 -3.05% 6 24 119.92%
W240503P00060000 4/25/2024 3:34 PM 60 9.90 8.85 9.10 0.00 0.00% 10 105 119.24%
W240503P00061000 4/19/2024 7:46 PM 61 9.30 9.10 10.90 0.00 0.00% 3 19 128.42%
W240503P00062000 4/24/2024 3:17 PM 62 9.43 10.45 11.75 0.00 0.00% 2 73 141.02%
W240503P00063000 4/19/2024 7:33 PM 63 11.05 11.30 11.70 0.00 0.00% 4 86 115.23%
W240503P00064000 4/23/2024 5:16 PM 64 8.12 12.20 13.45 0.00 0.00% 1 14 141.31%
W240503P00065000 4/16/2024 2:47 PM 65 12.40 13.05 14.00 0.00 0.00% 1 8 129.59%
W240503P00066000 4/24/2024 6:52 PM 66 13.55 14.00 14.50 0.00 0.00% 4 150 113.48%
W240503P00067000 4/11/2024 7:19 PM 67 7.55 14.80 15.95 0.00 0.00% 1 4 130.18%
W240503P00068000 4/11/2024 7:25 PM 68 8.10 15.75 16.35 0.00 0.00% 1 21 94.92%
W240503P00069000 4/8/2024 7:11 PM 69 7.75 16.80 18.25 0.00 0.00% 11 15 152.93%
W240503P00070000 4/8/2024 6:38 PM 70 8.50 17.70 19.20 0.00 0.00% 5 10 152.54%
W240503P00071000 4/15/2024 3:43 PM 71 14.40 18.65 19.35 0.00 0.00% 1 1 85.94%
W240503P00075000 4/12/2024 1:48 PM 75 14.28 22.50 25.00 0.00 0.00% 2 2 200.98%
W240503P00080000 4/16/2024 5:01 PM 80 25.85 26.25 29.40 0.00 0.00% 1 0 266.31%

Related Tickers

ETSY Etsy, Inc.
67.43
+0.34%
 
CHWY Chewy, Inc.
15.84
+2.99%
 
PDD PDD Holdings Inc.
129.31
+2.80%
 
SE Sea Limited
62.86
+0.05%
 
JD JD.com, Inc.
30.34
+6.12%
 
CART Maplebear Inc.
34.69
+0.43%
 
BYON Beyond, Inc.
21.49
+1.27%
 
BABA Alibaba Group Holding Limited
75.55
+0.59%
 
MELI MercadoLibre, Inc.
1,406.00
+3.09%
 
CPNG Coupang, Inc.
22.91
-0.52%