Advertisement
U.S. markets close in 3 hours 1 minute

Wayfair Inc. (W)

NYSE - Nasdaq Real Time Price. Currency in USD
68.45+0.86 (+1.27%)
As of 12:59PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
W240328C000430002024-02-27 10:57AM EDT43.0013.0424.8026.850.00--10558.59%
W240328C000440002024-02-13 11:10AM EDT44.009.6517.8518.600.00--10.00%
W240328C000450002024-02-26 11:04AM EDT45.0010.2020.1024.950.00-15738.87%
W240328C000460002024-03-25 12:52PM EDT46.0018.4622.5524.100.00-88603.91%
W240328C000480002024-03-27 2:59PM EDT48.0019.4620.2522.100.00-56525.00%
W240328C000490002024-03-27 3:46PM EDT49.0018.6919.6020.550.00-12481.64%
W240328C000500002024-03-27 2:59PM EDT50.0017.5218.5019.500.00-3228443.75%
W240328C000510002024-03-20 11:01AM EDT51.009.6817.3019.200.00-220467.19%
W240328C000520002024-03-22 10:01AM EDT52.0012.4016.5517.250.00-35379.69%
W240328C000530002024-03-28 11:25AM EDT53.0015.4615.4516.05+4.11+36.21%165325.78%
W240328C000540002024-03-27 3:36PM EDT54.0013.8914.2015.850.00-122361.33%
W240328C000550002024-03-28 11:55AM EDT55.0014.0013.2015.20+1.50+12.00%25125367.58%
W240328C000560002024-03-28 9:59AM EDT56.0013.3512.3013.10+6.44+93.20%223257.42%
W240328C000570002024-03-27 2:55PM EDT57.0010.9211.6013.000.00-128336.72%
W240328C000580002024-03-27 1:02PM EDT58.0010.4910.0510.900.00-300202145.31%
W240328C000590002024-03-27 2:04PM EDT59.009.609.5510.000.00-126217.58%
W240328C000600002024-03-28 12:16PM EDT60.009.178.4010.30+1.57+20.66%9164275.00%
W240328C000610002024-03-28 11:43AM EDT61.008.496.458.55+1.96+30.02%1113118.75%
W240328C000620002024-03-28 12:16PM EDT62.007.166.607.45+1.66+30.18%19102193.75%
W240328C000630002024-03-28 11:19AM EDT63.005.905.256.05+0.98+19.92%113313123.44%
W240328C000640002024-03-28 11:08AM EDT64.004.763.655.55+0.90+23.32%1955197.66%
W240328C000650002024-03-28 11:53AM EDT65.004.362.854.10+1.71+64.53%22155153.91%
W240328C000660002024-03-28 12:33PM EDT66.002.722.593.45+0.64+30.77%63818105.76%
W240328C000670002024-03-28 12:33PM EDT67.001.771.482.05+0.52+41.60%59393560.16%
W240328C000680002024-03-28 12:34PM EDT68.000.770.791.02-0.01-1.28%5961,00354.30%
W240328C000690002024-03-28 12:38PM EDT69.000.350.280.36-0.14-28.57%82139141.41%
W240328C000700002024-03-28 12:26PM EDT70.000.220.090.13-0.09-29.03%5541,15442.97%
W240328C000710002024-03-28 12:42PM EDT71.000.020.020.06-0.14-77.78%4751,14148.83%
W240328C000720002024-03-28 12:32PM EDT72.000.010.010.05-0.08-88.89%16261854.30%
W240328C000730002024-03-28 10:13AM EDT73.000.040.000.07-0.01-20.00%441,07067.97%
W240328C000740002024-03-28 12:07PM EDT74.000.010.010.03-0.04-80.00%2912772.66%
W240328C000750002024-03-28 11:36AM EDT75.000.010.000.03-0.03-75.00%1838679.69%
W240328C000760002024-03-22 1:28PM EDT76.000.060.000.080.00-567103.91%
W240328C000770002024-03-27 11:16AM EDT77.000.020.000.080.00-2035114.06%
W240328C000780002024-03-22 11:25AM EDT78.000.110.000.080.00-1208125.00%
W240328C000790002024-03-21 1:46PM EDT79.000.110.000.030.00--5117.19%
W240328C000800002024-03-26 11:47AM EDT80.000.040.000.03-0.06-60.00%535126.56%
W240328C000810002024-03-15 12:36PM EDT81.000.050.000.030.00--3134.38%
W240328C000820002024-03-28 10:06AM EDT82.000.010.000.08-0.04-80.00%44163.28%
W240328C000830002024-03-28 10:15AM EDT83.000.010.000.08-0.01-50.00%29172.66%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
W240328P000350002024-03-21 9:46AM EDT35.000.070.000.010.00-20075437.50%
W240328P000390002024-03-21 9:30AM EDT39.000.010.000.010.00-765362.50%
W240328P000400002024-03-15 9:30AM EDT40.000.020.000.010.00-13350.00%
W240328P000410002024-02-23 11:43AM EDT41.000.460.001.270.00-7885682.42%
W240328P000420002024-03-04 12:45PM EDT42.000.100.000.080.00-711403.13%
W240328P000430002024-03-07 12:58PM EDT43.000.130.000.080.00-749385.94%
W240328P000440002024-03-07 12:52PM EDT44.000.180.000.080.00-13368.75%
W240328P000450002024-03-25 10:03AM EDT45.000.020.000.010.00-10193275.00%
W240328P000460002024-03-18 10:54AM EDT46.000.050.000.080.00-1016334.38%
W240328P000465002024-03-18 11:01AM EDT46.500.050.000.080.00--5328.13%
W240328P000470002024-03-18 9:30AM EDT47.000.050.000.080.00-1051318.75%
W240328P000480002024-03-28 11:44AM EDT48.000.010.000.080.00-1078303.13%
W240328P000490002024-03-26 3:42PM EDT49.000.010.000.080.00-3467287.50%
W240328P000495002024-03-18 10:00AM EDT49.500.180.000.070.00--10275.00%
W240328P000500002024-03-27 9:50AM EDT50.000.010.000.010.00-36371212.50%
W240328P000510002024-03-26 11:24AM EDT51.000.020.000.080.00-3105256.25%
W240328P000520002024-03-27 9:50AM EDT52.000.010.000.080.00-2177242.19%
W240328P000530002024-03-25 1:46PM EDT53.000.020.000.080.00-155226.56%
W240328P000540002024-03-27 1:40PM EDT54.000.150.000.080.00-1106212.50%
W240328P000550002024-03-28 10:20AM EDT55.000.010.000.020.00-31,421165.63%
W240328P000560002024-03-28 9:32AM EDT56.000.010.000.010.00-200423143.75%
W240328P000570002024-03-28 9:54AM EDT57.000.020.000.02+0.01+100.00%1145140.63%
W240328P000580002024-03-28 9:51AM EDT58.000.010.000.02-0.05-83.33%235253128.13%
W240328P000590002024-03-28 9:51AM EDT59.000.010.000.08-0.08-88.89%110760142.19%
W240328P000600002024-03-28 10:26AM EDT60.000.010.000.01-0.01-50.00%8087696.88%
W240328P000610002024-03-28 12:13PM EDT61.000.020.000.03-0.01-33.33%323498.44%
W240328P000620002024-03-28 11:02AM EDT62.000.020.000.03-0.03-60.00%5825285.94%
W240328P000630002024-03-28 11:03AM EDT63.000.010.000.03-0.04-80.00%3088574.22%
W240328P000640002024-03-28 10:22AM EDT64.000.030.000.08-0.06-66.67%122573.05%
W240328P000650002024-03-28 9:56AM EDT65.000.020.000.08-0.18-90.00%1821558.98%
W240328P000660002024-03-28 10:30AM EDT66.000.020.000.03-0.35-94.59%3046042.19%
W240328P000670002024-03-28 11:26AM EDT67.000.060.000.05-0.72-92.31%7316431.25%
W240328P000680002024-03-28 12:09PM EDT68.000.110.070.15-1.24-91.85%36311322.95%
W240328P000690002024-03-28 12:25PM EDT69.000.520.440.53-1.35-72.19%2531970.00%
W240328P000700002024-03-28 12:21PM EDT70.000.711.111.31-2.04-74.18%42400.00%
W240328P000710002024-03-28 10:07AM EDT71.002.201.462.99-1.10-33.33%33392.58%
W240328P000720002024-03-28 9:39AM EDT72.002.682.054.50-1.87-41.10%99157.03%
W240328P000730002024-03-26 11:29AM EDT73.007.252.514.500.00-700.00%
W240328P000750002024-03-04 10:30AM EDT75.0015.255.256.450.00-100.00%
W240328P000760002024-03-26 12:29PM EDT76.009.906.907.500.00-1200.00%
W240328P000800002024-03-27 2:54PM EDT80.0011.8510.8512.700.00-10198.44%
W240328P000810002024-03-26 12:49PM EDT81.0014.8510.8513.000.00-280249.22%