NYSE - Nasdaq Real Time Price • USD
Wayfair Inc. (W)
As of 1:00 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510C00040000 | 5/2/2024 1:47 PM | 40 | 17.75 | 26.50 | 29.80 | 0.00 | 0.00% | 1 | 1 | 326.17% |
| W240510C00044000 | 5/1/2024 4:29 PM | 44 | 7.40 | 23.75 | 24.25 | 0.00 | 0.00% | - | 10 | 253.91% |
| W240510C00045000 | 5/6/2024 2:53 PM | 45 | 21.09 | 22.60 | 23.15 | 0.00 | 0.00% | 8 | 8 | 220.31% |
| W240510C00045500 | 5/3/2024 3:12 PM | 45.5 | 15.20 | 21.80 | 22.85 | 0.00 | 0.00% | 36 | 18 | 203.91% |
| W240510C00046500 | 5/3/2024 7:00 PM | 46.5 | 16.33 | 20.70 | 21.70 | 0.00 | 0.00% | 2 | 2 | 146.88% |
| W240510C00048000 | 5/3/2024 7:01 PM | 48 | 14.55 | 19.20 | 20.65 | 0.00 | 0.00% | 1 | 4 | 199.22% |
| W240510C00049000 | 5/3/2024 1:39 PM | 49 | 12.82 | 18.35 | 19.80 | 0.00 | 0.00% | 5 | 19 | 209.77% |
| W240510C00049500 | 5/1/2024 5:14 PM | 49.5 | 3.95 | 17.85 | 19.00 | 0.00 | 0.00% | - | 17 | 184.18% |
| W240510C00050000 | 5/3/2024 7:00 PM | 50 | 12.87 | 17.00 | 18.15 | 0.00 | 0.00% | 16 | 32 | 207.81% |
| W240510C00051000 | 5/6/2024 1:44 PM | 51 | 13.60 | 16.60 | 17.25 | 0.00 | 0.00% | 176 | 289 | 169.53% |
| W240510C00052000 | 5/6/2024 5:49 PM | 52 | 14.61 | 15.70 | 16.20 | 0.00 | 0.00% | 11 | 163 | 163.28% |
| W240510C00053000 | 5/3/2024 3:14 PM | 53 | 7.75 | 14.65 | 15.20 | 0.00 | 0.00% | 18 | 102 | 150.39% |
| W240510C00054000 | 5/6/2024 4:36 PM | 54 | 13.20 | 12.55 | 15.20 | 0.00 | 0.00% | 1 | 104 | 134.38% |
| W240510C00055000 | 5/6/2024 4:07 PM | 55 | 11.85 | 12.80 | 13.50 | 0.00 | 0.00% | 264 | 577 | 154.88% |
| W240510C00056000 | 5/6/2024 7:04 PM | 56 | 11.50 | 11.20 | 12.10 | -0.30 | -2.54% | 1 | 233 | 140.23% |
| W240510C00057000 | 5/7/2024 2:10 PM | 57 | 10.43 | 9.75 | 12.10 | 4.93 | 89.64% | 1 | 31 | 113.67% |
| W240510C00058000 | 5/7/2024 4:32 PM | 58 | 10.37 | 9.75 | 10.10 | -0.13 | -1.24% | 2 | 359 | 104.49% |
| W240510C00059000 | 5/6/2024 3:33 PM | 59 | 8.64 | 7.95 | 9.95 | 1.49 | 20.84% | 1 | 101 | 97.85% |
| W240510C00060000 | 5/7/2024 1:31 PM | 60 | 8.61 | 7.80 | 8.35 | 0.06 | 0.70% | 22 | 251 | 98.63% |
| W240510C00061000 | 5/7/2024 1:41 PM | 61 | 5.75 | 6.15 | 7.65 | -0.88 | -13.27% | 1 | 95 | 75.20% |
| W240510C00062000 | 5/7/2024 4:44 PM | 62 | 6.08 | 5.90 | 6.20 | 0.08 | 1.33% | 46 | 372 | 77.15% |
| W240510C00063000 | 5/7/2024 2:28 PM | 63 | 4.85 | 5.00 | 5.35 | 0.53 | 12.27% | 27 | 694 | 74.61% |
| W240510C00064000 | 5/7/2024 3:59 PM | 64 | 4.69 | 4.05 | 4.35 | -0.26 | -5.25% | 23 | 304 | 65.14% |
| W240510C00065000 | 5/7/2024 2:28 PM | 65 | 3.36 | 3.30 | 3.60 | -0.49 | -12.73% | 62 | 859 | 65.04% |
| W240510C00066000 | 5/7/2024 4:37 PM | 66 | 2.76 | 2.51 | 2.68 | -0.36 | -11.54% | 37 | 346 | 58.01% |
| W240510C00067000 | 5/7/2024 4:36 PM | 67 | 2.15 | 2.00 | 2.07 | 0.10 | 4.88% | 43 | 151 | 59.47% |
| W240510C00068000 | 5/7/2024 4:36 PM | 68 | 1.62 | 1.47 | 1.54 | -0.58 | -26.36% | 189 | 157 | 58.59% |
| W240510C00069000 | 5/7/2024 4:44 PM | 69 | 1.06 | 1.02 | 1.09 | -0.61 | -36.53% | 262 | 96 | 57.13% |
| W240510C00070000 | 5/7/2024 4:36 PM | 70 | 0.84 | 0.76 | 0.78 | -0.48 | -36.36% | 105 | 2,702 | 58.50% |
| W240510C00071000 | 5/7/2024 4:08 PM | 71 | 0.75 | 0.52 | 0.58 | -0.25 | -25.00% | 12 | 228 | 59.57% |
| W240510C00072000 | 5/7/2024 4:44 PM | 72 | 0.35 | 0.33 | 0.38 | -0.35 | -50.00% | 17 | 533 | 58.79% |
| W240510C00073000 | 5/7/2024 4:07 PM | 73 | 0.37 | 0.23 | 0.26 | -0.23 | -38.33% | 24 | 881 | 59.96% |
| W240510C00074000 | 5/7/2024 2:50 PM | 74 | 0.22 | 0.14 | 0.18 | -0.20 | -47.62% | 15 | 223 | 60.35% |
| W240510C00075000 | 5/6/2024 7:42 PM | 75 | 0.10 | 0.09 | 0.13 | -0.17 | -62.96% | 1 | 350 | 61.72% |
| W240510C00076000 | 5/7/2024 1:54 PM | 76 | 0.11 | 0.05 | 0.11 | -0.12 | -52.17% | 3 | 35 | 63.67% |
| W240510C00077000 | 5/6/2024 6:50 PM | 77 | 0.09 | 0.04 | 0.10 | 0.00 | 0.00% | 21 | 24 | 67.97% |
| W240510C00078000 | 5/6/2024 7:59 PM | 78 | 0.14 | 0.03 | 0.09 | 0.00 | 0.00% | 106 | 112 | 71.48% |
| W240510C00079000 | 5/6/2024 7:55 PM | 79 | 0.11 | 0.01 | 0.08 | 0.00 | 0.00% | 5 | 16 | 73.05% |
| W240510C00080000 | 5/7/2024 4:01 PM | 80 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 13 | 1,233 | 69.53% |
| W240510C00081000 | 5/6/2024 2:47 PM | 81 | 0.07 | 0.01 | 0.06 | 0.00 | 0.00% | 3 | 29 | 79.69% |
| W240510C00085000 | 4/8/2024 5:18 PM | 85 | 1.27 | 0.00 | 0.04 | 0.00 | 0.00% | 30 | 32 | 90.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510P00034000 | 5/1/2024 3:03 PM | 34 | 0.11 | 0.00 | 0.02 | 0.00 | 0.00% | - | 5 | 237.50% |
| W240510P00035000 | 5/3/2024 2:16 PM | 35 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 64 | 228.13% |
| W240510P00037000 | 5/1/2024 4:46 PM | 37 | 0.26 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 209.38% |
| W240510P00037500 | 5/3/2024 2:09 PM | 37.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 12 | 343.36% |
| W240510P00038000 | 5/2/2024 3:59 PM | 38 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 7 | 336.72% |
| W240510P00039000 | 5/3/2024 1:33 PM | 39 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 7 | 212.50% |
| W240510P00040000 | 5/6/2024 7:33 PM | 40 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 75 | 184.38% |
| W240510P00041000 | 5/3/2024 3:48 PM | 41 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 16 | 20 | 184.38% |
| W240510P00042000 | 5/2/2024 3:03 PM | 42 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 12 | 13 | 168.75% |
| W240510P00042500 | 5/2/2024 7:06 PM | 42.5 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | - | 0 | 171.88% |
| W240510P00043000 | 5/3/2024 4:44 PM | 43 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 56 | 168.75% |
| W240510P00044000 | 5/3/2024 7:28 PM | 44 | 0.09 | 0.00 | 0.07 | 0.00 | 0.00% | 3 | 59 | 177.34% |
| W240510P00045000 | 5/6/2024 5:01 PM | 45 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00% | 118 | 146 | 137.50% |
| W240510P00045500 | 5/1/2024 5:10 PM | 45.5 | 1.97 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 150.00% |
| W240510P00046000 | 5/3/2024 2:33 PM | 46 | 0.08 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 38 | 157.81% |
| W240510P00046500 | 5/1/2024 4:39 PM | 46.5 | 2.28 | 0.00 | 0.06 | 0.00 | 0.00% | - | 6 | 153.13% |
| W240510P00047000 | 5/6/2024 4:42 PM | 47 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 36 | 432 | 142.19% |
| W240510P00048000 | 5/3/2024 6:38 PM | 48 | 0.10 | 0.01 | 0.75 | 0.00 | 0.00% | 6 | 507 | 218.75% |
| W240510P00048500 | 5/3/2024 1:33 PM | 48.5 | 0.12 | 0.01 | 0.75 | 0.00 | 0.00% | 3 | 10 | 213.28% |
| W240510P00049000 | 5/6/2024 4:57 PM | 49 | 0.01 | 0.01 | 0.69 | 0.00 | 0.00% | 37 | 170 | 204.10% |
| W240510P00049500 | 5/2/2024 2:00 PM | 49.5 | 0.32 | 0.01 | 0.06 | 0.00 | 0.00% | 17 | 48 | 132.81% |
| W240510P00050000 | 5/6/2024 7:30 PM | 50 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00% | 66 | 249 | 103.13% |
| W240510P00051000 | 5/6/2024 2:48 PM | 51 | 0.06 | 0.01 | 0.05 | 0.00 | 0.00% | 158 | 309 | 119.53% |
| W240510P00052000 | 5/6/2024 4:22 PM | 52 | 0.04 | 0.01 | 0.08 | 0.00 | 0.00% | 16 | 564 | 118.75% |
| W240510P00053000 | 5/6/2024 6:48 PM | 53 | 0.20 | 0.01 | 0.19 | 0.19 | 1,900.00% | 1 | 190 | 126.56% |
| W240510P00054000 | 5/6/2024 4:16 PM | 54 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 10 | 122 | 92.97% |
| W240510P00055000 | 5/6/2024 7:10 PM | 55 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 132 | 204 | 85.94% |
| W240510P00056000 | 5/7/2024 3:48 PM | 56 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 12 | 178 | 82.03% |
| W240510P00057000 | 5/7/2024 3:58 PM | 57 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 4 | 295 | 75.00% |
| W240510P00058000 | 5/7/2024 3:06 PM | 58 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 12 | 181 | 70.31% |
| W240510P00059000 | 5/6/2024 5:58 PM | 59 | 0.07 | 0.01 | 0.08 | 0.00 | 0.00% | 49 | 273 | 67.58% |
| W240510P00060000 | 5/7/2024 3:41 PM | 60 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 66 | 678 | 60.55% |
| W240510P00061000 | 5/7/2024 3:50 PM | 61 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 41 | 386 | 55.47% |
| W240510P00062000 | 5/7/2024 4:32 PM | 62 | 0.10 | 0.07 | 0.11 | -0.07 | -41.18% | 42 | 800 | 53.32% |
| W240510P00063000 | 5/7/2024 3:46 PM | 63 | 0.15 | 0.13 | 0.17 | -0.14 | -48.28% | 45 | 133 | 51.37% |
| W240510P00064000 | 5/7/2024 4:21 PM | 64 | 0.24 | 0.23 | 0.26 | -0.16 | -40.00% | 49 | 507 | 50.59% |
| W240510P00065000 | 5/7/2024 4:07 PM | 65 | 0.36 | 0.38 | 0.43 | -0.12 | -25.00% | 73 | 211 | 49.61% |
| W240510P00066000 | 5/7/2024 4:17 PM | 66 | 0.54 | 0.66 | 0.70 | -0.26 | -32.50% | 112 | 151 | 49.46% |
| W240510P00067000 | 5/7/2024 4:40 PM | 67 | 1.06 | 1.02 | 1.07 | -0.04 | -3.64% | 32 | 90 | 49.22% |
| W240510P00068000 | 5/7/2024 4:27 PM | 68 | 1.38 | 1.52 | 1.58 | -0.27 | -16.36% | 148 | 50 | 49.90% |
| W240510P00080000 | 4/26/2024 1:30 PM | 80 | 29.66 | 10.95 | 12.80 | 0.00 | 0.00% | 4 | 2 | 126.56% |
Related Tickers
ETSY Etsy, Inc.
62.51
+0.08%
EBAY eBay Inc.
50.03
+1.31%
PDD PDD Holdings Inc.
137.97
-0.48%
JD JD.com, Inc.
32.06
-1.99%
MELI MercadoLibre, Inc.
1,683.86
+1.81%
CHWY Chewy, Inc.
15.43
-3.47%
BYON Beyond, Inc.
17.18
-21.53%
BABA Alibaba Group Holding Limited
79.24
-2.83%
SE Sea Limited
65.75
-0.58%
CPNG Coupang, Inc.
23.49
+0.64%