NYSE - Nasdaq Real Time Price • USD
Wayfair Inc. (W)
At close: 4:00 PM EDT
After hours: 6:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240419C00020000 | 12/5/2023 5:03 PM | 20 | 36.50 | 35.90 | 36.60 | 0.00 | 0.00% | 1 | 6 | 1,906.25% |
| W240419C00022500 | 2/21/2024 5:23 PM | 22.5 | 26.39 | 39.25 | 42.85 | 0.00 | 0.00% | 2 | 30 | 3,314.06% |
| W240419C00025000 | 4/8/2024 1:30 PM | 25 | 38.40 | 26.80 | 29.45 | 0.00 | 0.00% | 1 | 4 | 1,062.50% |
| W240419C00030000 | 12/26/2023 3:31 PM | 30 | 37.56 | 24.95 | 28.60 | 0.00 | 0.00% | 35 | 93 | 1,339.84% |
| W240419C00035000 | 4/17/2024 3:27 PM | 35 | 20.49 | 16.35 | 20.95 | 0.00 | 0.00% | 11 | 182 | 947.66% |
| W240419C00040000 | 4/1/2024 1:52 PM | 40 | 26.41 | 11.25 | 15.45 | 0.00 | 0.00% | 1 | 60 | 664.45% |
| W240419C00045000 | 4/18/2024 4:15 PM | 45 | 9.60 | 7.00 | 9.85 | -1.89 | -16.45% | 1 | 220 | 403.71% |
| W240419C00050000 | 4/19/2024 7:46 PM | 50 | 3.00 | 3.25 | 3.90 | -2.15 | -41.75% | 6 | 556 | 121.88% |
| W240419C00051000 | 4/16/2024 3:03 PM | 51 | 3.25 | 2.55 | 2.95 | 0.00 | 0.00% | 182 | 443 | 69.92% |
| W240419C00052000 | 4/19/2024 6:07 PM | 52 | 1.18 | 1.50 | 1.94 | -3.10 | -72.43% | 3 | 54 | 76.95% |
| W240419C00053000 | 4/19/2024 7:05 PM | 53 | 0.31 | 0.55 | 0.91 | -1.84 | -85.58% | 26 | 281 | 44.73% |
| W240419C00054000 | 4/19/2024 7:35 PM | 54 | 0.02 | 0.00 | 0.01 | -1.28 | -98.46% | 104 | 212 | 8.59% |
| W240419C00055000 | 4/19/2024 7:40 PM | 55 | 0.01 | 0.00 | 0.01 | -0.65 | -98.48% | 107 | 1,214 | 25.78% |
| W240419C00056000 | 4/19/2024 6:32 PM | 56 | 0.02 | 0.00 | 0.08 | -0.42 | -95.45% | 36 | 2,406 | 52.34% |
| W240419C00057000 | 4/19/2024 6:05 PM | 57 | 0.02 | 0.00 | 0.01 | -0.23 | -92.00% | 17 | 1,037 | 50.00% |
| W240419C00058000 | 4/19/2024 5:36 PM | 58 | 0.01 | 0.00 | 0.08 | -0.07 | -87.50% | 82 | 329 | 84.38% |
| W240419C00059000 | 4/19/2024 4:50 PM | 59 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 409 | 81.25% |
| W240419C00060000 | 4/19/2024 7:35 PM | 60 | 0.04 | 0.00 | 0.02 | 0.01 | 33.33% | 27 | 4,324 | 92.19% |
| W240419C00061000 | 4/19/2024 6:31 PM | 61 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 514 | 127.34% |
| W240419C00062000 | 4/18/2024 7:38 PM | 62 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 695 | 106.25% |
| W240419C00063000 | 4/19/2024 1:51 PM | 63 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 8 | 843 | 153.13% |
| W240419C00064000 | 4/19/2024 1:44 PM | 64 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 1 | 224 | 165.63% |
| W240419C00065000 | 4/19/2024 7:18 PM | 65 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 13 | 4,983 | 137.50% |
| W240419C00066000 | 4/19/2024 5:39 PM | 66 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 369 | 143.75% |
| W240419C00067000 | 4/18/2024 6:41 PM | 67 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 4 | 527 | 201.56% |
| W240419C00068000 | 4/15/2024 2:45 PM | 68 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 22 | 846 | 212.50% |
| W240419C00069000 | 4/18/2024 6:24 PM | 69 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 1 | 1,295 | 223.44% |
| W240419C00070000 | 4/18/2024 7:00 PM | 70 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 1,846 | 196.88% |
| W240419C00071000 | 4/19/2024 3:37 PM | 71 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 211 | 206.25% |
| W240419C00072000 | 4/19/2024 1:46 PM | 72 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 10 | 179 | 254.69% |
| W240419C00073000 | 4/16/2024 2:28 PM | 73 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 1,888 | 225.00% |
| W240419C00074000 | 4/19/2024 1:46 PM | 74 | 0.02 | 0.00 | 0.07 | -0.09 | -81.82% | 10 | 72 | 268.75% |
| W240419C00075000 | 4/15/2024 7:22 PM | 75 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1 | 2,196 | 225.00% |
| W240419C00080000 | 4/18/2024 3:04 PM | 80 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 1,747 | 281.25% |
| W240419C00081000 | 4/10/2024 5:54 PM | 81 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | - | 100 | 287.50% |
| W240419C00085000 | 4/19/2024 3:10 PM | 85 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 12 | 3,241 | 343.75% |
| W240419C00090000 | 4/15/2024 2:20 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,217 | 331.25% |
| W240419C00095000 | 4/4/2024 5:44 PM | 95 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 202 | 572 | 387.50% |
| W240419C00100000 | 3/28/2024 5:57 PM | 100 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 606 | 412.50% |
| W240419C00105000 | 3/28/2024 6:30 PM | 105 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 1,304 | 443.75% |
| W240419C00110000 | 3/28/2024 6:51 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 295 | 5,974 | 450.00% |
| W240419C00115000 | 3/28/2024 5:56 PM | 115 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 1,431 | 578.13% |
| W240419C00120000 | 3/4/2024 3:09 PM | 120 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 353 | 487.50% |
| W240419C00125000 | 2/13/2024 3:06 PM | 125 | 0.13 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 812 | 581.25% |
| W240419C00130000 | 2/12/2024 7:23 PM | 130 | 0.17 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 864 | 721.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240419P00017500 | 2/22/2024 3:01 PM | 17.5 | 0.19 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,071 | 800.00% |
| W240419P00020000 | 4/2/2024 5:44 PM | 20 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 351 | 687.50% |
| W240419P00022500 | 3/20/2024 2:15 PM | 22.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 30 | 193 | 600.00% |
| W240419P00025000 | 3/18/2024 5:48 PM | 25 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 88 | 500.00% |
| W240419P00030000 | 4/16/2024 1:55 PM | 30 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 10 | 4,091 | 496.88% |
| W240419P00035000 | 4/19/2024 5:32 PM | 35 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 750 | 312.50% |
| W240419P00040000 | 4/19/2024 7:43 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3,403 | 50.00% |
| W240419P00045000 | 4/19/2024 3:21 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,258 | 131.25% |
| W240419P00050000 | 4/19/2024 7:31 PM | 50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 89 | 2,873 | 56.25% |
| W240419P00051000 | 4/19/2024 7:43 PM | 51 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 16 | 402 | 60.16% |
| W240419P00052000 | 4/19/2024 7:19 PM | 52 | 0.02 | 0.00 | 0.09 | -0.03 | -60.00% | 127 | 1,554 | 52.73% |
| W240419P00053000 | 4/19/2024 7:40 PM | 53 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 108 | 808 | 15.24% |
| W240419P00054000 | 4/19/2024 7:33 PM | 54 | 0.40 | 0.04 | 0.62 | -0.14 | -25.93% | 177 | 735 | 39.26% |
| W240419P00055000 | 4/19/2024 7:54 PM | 55 | 1.42 | 0.97 | 1.46 | 0.47 | 49.47% | 261 | 3,527 | 50.59% |
| W240419P00056000 | 4/19/2024 7:49 PM | 56 | 2.61 | 1.31 | 2.62 | 1.01 | 63.12% | 72 | 430 | 95.12% |
| W240419P00057000 | 4/19/2024 7:37 PM | 57 | 3.85 | 2.88 | 4.40 | 2.14 | 125.15% | 30 | 582 | 120.70% |
| W240419P00058000 | 4/19/2024 7:35 PM | 58 | 4.80 | 2.23 | 6.00 | 1.59 | 49.53% | 35 | 803 | 293.16% |
| W240419P00059000 | 4/19/2024 7:33 PM | 59 | 5.88 | 4.70 | 7.20 | 1.88 | 47.00% | 35 | 587 | 205.27% |
| W240419P00060000 | 4/19/2024 6:15 PM | 60 | 6.50 | 6.15 | 8.45 | 1.30 | 25.00% | 41 | 3,304 | 269.53% |
| W240419P00061000 | 4/19/2024 7:48 PM | 61 | 7.77 | 6.10 | 8.40 | 1.87 | 31.69% | 4 | 2,185 | 303.32% |
| W240419P00062000 | 4/19/2024 7:53 PM | 62 | 8.35 | 6.60 | 10.10 | 1.70 | 25.56% | 11 | 218 | 134.38% |
| W240419P00063000 | 4/18/2024 1:53 PM | 63 | 7.50 | 7.40 | 11.45 | 0.00 | 0.00% | 6 | 25 | 181.64% |
| W240419P00064000 | 4/19/2024 3:55 PM | 64 | 9.97 | 9.10 | 10.65 | 0.72 | 7.78% | 1 | 84 | 252.34% |
| W240419P00065000 | 4/19/2024 7:02 PM | 65 | 11.60 | 9.10 | 13.80 | 1.60 | 16.00% | 21 | 841 | 217.97% |
| W240419P00066000 | 4/17/2024 7:40 PM | 66 | 11.29 | 11.00 | 14.65 | 0.00 | 0.00% | 144 | 15 | 317.19% |
| W240419P00067000 | 4/17/2024 6:16 PM | 67 | 12.40 | 11.35 | 15.80 | 0.00 | 0.00% | 120 | 5 | 281.25% |
| W240419P00068000 | 4/17/2024 6:20 PM | 68 | 12.70 | 12.15 | 16.75 | 0.00 | 0.00% | 170 | 8 | 257.81% |
| W240419P00069000 | 4/17/2024 6:16 PM | 69 | 13.45 | 13.30 | 16.20 | 0.00 | 0.00% | 110 | 4 | 425.78% |
| W240419P00070000 | 4/17/2024 7:00 PM | 70 | 16.10 | 16.05 | 17.45 | 0.55 | 3.54% | 3 | 4 | 363.28% |
| W240419P00071000 | 4/17/2024 6:31 PM | 71 | 16.55 | 15.35 | 19.80 | 0.00 | 0.00% | 28 | 1 | 335.16% |
| W240419P00072000 | 4/18/2024 1:44 PM | 72 | 16.90 | 16.00 | 18.90 | 0.00 | 0.00% | 1 | 0 | 421.09% |
| W240419P00073000 | 4/17/2024 7:11 PM | 73 | 19.15 | 18.95 | 19.45 | 0.00 | 0.00% | 9 | 0 | 317.19% |
| W240419P00074000 | 4/18/2024 3:38 PM | 74 | 17.55 | 18.00 | 22.25 | 0.00 | 0.00% | 2 | 0 | 645.31% |
| W240419P00075000 | 4/18/2024 3:38 PM | 75 | 18.55 | 19.00 | 23.00 | 0.00 | 0.00% | 2 | 0 | 629.69% |
| W240419P00079000 | 4/11/2024 1:35 PM | 79 | 17.35 | 23.80 | 27.35 | 0.00 | 0.00% | - | 0 | 429.69% |
| W240419P00080000 | 4/18/2024 2:49 PM | 80 | 23.49 | 24.80 | 28.35 | 0.00 | 0.00% | 1 | 1 | 440.63% |
| W240419P00085000 | 4/15/2024 1:46 PM | 85 | 24.24 | 29.80 | 33.35 | 0.00 | 0.00% | 6 | 38 | 491.41% |
| W240419P00090000 | 3/19/2024 1:37 PM | 90 | 28.85 | 33.40 | 36.60 | 0.00 | 0.00% | 1 | 0 | 547.66% |
| W240419P00095000 | 3/12/2024 2:21 PM | 95 | 33.63 | 31.95 | 34.95 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| W240419P00100000 | 12/1/2023 4:54 PM | 100 | 42.80 | 39.05 | 39.95 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| W240419P00105000 | 10/26/2023 3:55 PM | 105 | 65.90 | 55.00 | 56.15 | 0.00 | 0.00% | 1 | 0 | 1,304.49% |
| W240419P00110000 | 11/1/2023 7:16 PM | 110 | 66.00 | 51.05 | 52.25 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| W240419P00115000 | 11/20/2023 5:34 PM | 115 | 65.05 | 50.35 | 51.60 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
ETSY Etsy, Inc.
66.76
-0.86%
CHWY Chewy, Inc.
16.15
+0.19%
BYON Beyond, Inc.
22.80
-0.96%
PDD PDD Holdings Inc.
113.49
-0.18%
SE Sea Limited
55.06
-2.20%
JD JD.com, Inc.
25.51
+0.20%
CPNG Coupang, Inc.
22.01
-1.30%
MELI MercadoLibre, Inc.
1,356.43
-1.01%
CART Maplebear Inc.
35.23
-3.21%
BABA Alibaba Group Holding Limited
69.07
+0.28%