NYSE - Delayed Quote • USD
Chewy, Inc. (CHWY)
At close: 4:00 PM EDT
After hours: 6:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426C00009000 | 4/25/2024 7:50 PM | 9 | 6.19 | 4.95 | 6.55 | 0.11 | 1.81% | 90 | 33 | 521.88% |
| CHWY240426C00010500 | 4/17/2024 2:52 PM | 10.5 | 4.15 | 4.40 | 5.20 | -1.75 | -29.66% | 30 | 21 | 478.91% |
| CHWY240426C00011000 | 4/22/2024 1:41 PM | 11 | 5.15 | 4.30 | 6.25 | 0.00 | 0.00% | 7 | 70 | 653.52% |
| CHWY240426C00011500 | 4/19/2024 3:14 PM | 11.5 | 4.82 | 3.75 | 5.75 | 0.00 | 0.00% | 2 | 16 | 590.63% |
| CHWY240426C00012000 | 4/24/2024 2:11 PM | 12 | 3.45 | 2.24 | 4.40 | 0.00 | 0.00% | 2 | 27 | 583.98% |
| CHWY240426C00012500 | 4/23/2024 4:17 PM | 12.5 | 3.35 | 1.75 | 3.95 | 0.00 | 0.00% | 6 | 19 | 544.53% |
| CHWY240426C00013000 | 4/22/2024 2:56 PM | 13 | 2.83 | 1.93 | 3.05 | 0.00 | 0.00% | 23 | 78 | 189.06% |
| CHWY240426C00013500 | 4/23/2024 2:02 PM | 13.5 | 2.51 | 1.34 | 2.12 | 0.00 | 0.00% | 2 | 3 | 206.25% |
| CHWY240426C00014000 | 4/25/2024 5:22 PM | 14 | 1.06 | 1.25 | 2.01 | -1.12 | -51.38% | 87 | 8 | 171.88% |
| CHWY240426C00014500 | 4/25/2024 7:54 PM | 14.5 | 0.80 | 0.86 | 1.00 | -0.08 | -9.09% | 444 | 24 | 70.31% |
| CHWY240426C00015000 | 4/25/2024 7:59 PM | 15 | 0.43 | 0.23 | 0.47 | 0.15 | 53.57% | 2,786 | 664 | 51.56% |
| CHWY240426C00015500 | 4/25/2024 7:59 PM | 15.5 | 0.12 | 0.12 | 0.16 | 0.03 | 33.33% | 1,230 | 846 | 46.88% |
| CHWY240426C00016000 | 4/25/2024 7:54 PM | 16 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 927 | 2,423 | 45.31% |
| CHWY240426C00016500 | 4/25/2024 7:07 PM | 16.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 449 | 2,408 | 53.13% |
| CHWY240426C00017000 | 4/25/2024 6:32 PM | 17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 5,335 | 62.50% |
| CHWY240426C00017500 | 4/25/2024 7:09 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 1,053 | 81.25% |
| CHWY240426C00018000 | 4/25/2024 3:38 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 1,667 | 93.75% |
| CHWY240426C00018500 | 4/25/2024 7:15 PM | 18.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 4 | 1,116 | 134.38% |
| CHWY240426C00019000 | 4/25/2024 4:52 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 562 | 118.75% |
| CHWY240426C00019500 | 4/23/2024 6:27 PM | 19.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 506 | 170.31% |
| CHWY240426C00020000 | 4/24/2024 5:43 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 355 | 150.00% |
| CHWY240426C00020500 | 4/23/2024 6:27 PM | 20.5 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 792 | 162.50% |
| CHWY240426C00021000 | 4/19/2024 3:32 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 170 | 168.75% |
| CHWY240426C00021500 | 4/17/2024 7:53 PM | 21.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,305 | 181.25% |
| CHWY240426C00022000 | 4/23/2024 2:02 PM | 22 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 220 | 237.50% |
| CHWY240426C00022500 | 4/12/2024 1:30 PM | 22.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 65 | 250.00% |
| CHWY240426C00023000 | 3/25/2024 4:46 PM | 23 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 7 | 50.00% |
| CHWY240426C00024000 | 4/23/2024 2:02 PM | 24 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 107 | 250.00% |
| CHWY240426C00025000 | 4/11/2024 7:17 PM | 25 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 135 | 312.50% |
| CHWY240426C00026000 | 3/20/2024 2:04 PM | 26 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 7 | 550.78% |
| CHWY240426C00027000 | 3/21/2024 6:11 PM | 27 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 6 | 576.56% |
| CHWY240426C00030000 | 4/11/2024 7:12 PM | 30 | 0.02 | 0.00 | 0.10 | 0.01 | 100.00% | 10 | 62 | 437.50% |
| CHWY240426C00035000 | 4/25/2024 3:22 PM | 35 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 21 | 387.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426P00002500 | 4/4/2024 5:08 PM | 2.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 0 | 925.00% |
| CHWY240426P00010000 | 4/2/2024 3:22 PM | 10 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 551.56% |
| CHWY240426P00012000 | 4/19/2024 1:30 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 272 | 143.75% |
| CHWY240426P00012500 | 4/24/2024 4:16 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 161 | 125.00% |
| CHWY240426P00013000 | 4/24/2024 2:58 PM | 13 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 3 | 121 | 142.19% |
| CHWY240426P00013500 | 4/25/2024 3:36 PM | 13.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 82 | 203 | 81.25% |
| CHWY240426P00014000 | 4/25/2024 6:16 PM | 14 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 473 | 1,101 | 62.50% |
| CHWY240426P00014500 | 4/25/2024 7:57 PM | 14.5 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 787 | 921 | 51.56% |
| CHWY240426P00015000 | 4/25/2024 7:59 PM | 15 | 0.06 | 0.05 | 0.07 | -0.15 | -71.43% | 986 | 1,388 | 46.09% |
| CHWY240426P00015500 | 4/25/2024 7:59 PM | 15.5 | 0.24 | 0.24 | 0.27 | -0.26 | -52.00% | 1,246 | 3,391 | 44.92% |
| CHWY240426P00016000 | 4/25/2024 7:59 PM | 16 | 0.64 | 0.54 | 0.86 | -0.15 | -18.99% | 338 | 4,127 | 62.50% |
| CHWY240426P00016500 | 4/25/2024 7:48 PM | 16.5 | 1.29 | 0.78 | 1.24 | 0.13 | 11.21% | 87 | 2,199 | 103.91% |
| CHWY240426P00017000 | 4/25/2024 6:28 PM | 17 | 1.98 | 1.55 | 1.73 | 0.07 | 3.66% | 43 | 1,515 | 81.25% |
| CHWY240426P00017500 | 4/24/2024 7:11 PM | 17.5 | 2.23 | 1.98 | 2.24 | 0.00 | 0.00% | 18 | 59 | 153.91% |
| CHWY240426P00018000 | 4/25/2024 4:50 PM | 18 | 3.07 | 2.15 | 2.72 | 0.80 | 35.24% | 1 | 85 | 167.19% |
| CHWY240426P00018500 | 4/24/2024 5:55 PM | 18.5 | 3.16 | 2.66 | 3.20 | 0.00 | 0.00% | 3 | 47 | 177.34% |
| CHWY240426P00019000 | 4/24/2024 6:49 PM | 19 | 3.75 | 2.93 | 3.70 | 0.00 | 0.00% | 6 | 4 | 196.09% |
| CHWY240426P00019500 | 4/24/2024 1:46 PM | 19.5 | 4.00 | 3.40 | 4.20 | 0.00 | 0.00% | 2 | 0 | 214.06% |
| CHWY240426P00020000 | 4/18/2024 2:12 PM | 20 | 3.35 | 4.55 | 4.70 | 0.00 | 0.00% | 2 | 0 | 150.00% |
| CHWY240426P00020500 | 4/24/2024 2:05 PM | 20.5 | 5.05 | 3.60 | 5.25 | 0.00 | 0.00% | 2 | 0 | 275.78% |
| CHWY240426P00021000 | 4/19/2024 3:34 PM | 21 | 4.65 | 4.05 | 7.40 | 0.00 | 0.00% | 4 | 0 | 278.13% |
| CHWY240426P00021500 | 4/17/2024 2:00 PM | 21.5 | 5.10 | 4.50 | 7.35 | 0.00 | 0.00% | 44 | 0 | 648.05% |
| CHWY240426P00022000 | 3/18/2024 7:52 PM | 22 | 5.55 | 5.35 | 5.95 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CHWY240426P00022500 | 4/18/2024 4:58 PM | 22.5 | 6.00 | 5.50 | 8.05 | 0.00 | 0.00% | 1 | 1 | 612.11% |
| CHWY240426P00023000 | 4/12/2024 2:42 PM | 23 | 5.30 | 7.55 | 9.55 | 0.00 | 0.00% | 2 | 0 | 630.86% |
| CHWY240426P00023500 | 4/18/2024 5:25 PM | 23.5 | 7.00 | 6.70 | 8.25 | 0.00 | 0.00% | - | 3 | 366.41% |
| CHWY240426P00024000 | 4/24/2024 2:05 PM | 24 | 8.55 | 7.10 | 10.40 | 0.00 | 0.00% | 17 | 0 | 379.69% |
| CHWY240426P00025000 | 4/18/2024 7:32 PM | 25 | 8.70 | 8.15 | 9.80 | 0.00 | 0.00% | 314 | 10 | 435.16% |
| CHWY240426P00026000 | 4/19/2024 1:41 PM | 26 | 9.65 | 10.20 | 12.50 | 0.00 | 0.00% | 2 | 0 | 671.88% |
| CHWY240426P00027000 | 4/18/2024 4:58 PM | 27 | 10.50 | 10.30 | 13.50 | 0.00 | 0.00% | - | 5 | 535.94% |
| CHWY240426P00035000 | 3/21/2024 4:08 PM | 35 | 18.50 | 18.75 | 19.30 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
ETSY Etsy, Inc.
67.20
+0.49%
W Wayfair Inc.
50.95
-3.72%
SE Sea Limited
62.83
-0.70%
JD JD.com, Inc.
28.59
+1.13%
EBAY eBay Inc.
51.34
+0.31%
BABA Alibaba Group Holding Limited
75.11
+0.64%
MELI MercadoLibre, Inc.
1,363.83
-0.45%
CPNG Coupang, Inc.
23.03
+1.01%
PDD PDD Holdings Inc.
125.79
-1.38%
CART Maplebear Inc.
34.54
+0.76%