Log in

Wayfair Options Chain and Prices (NYSE:W)

$71.65
-3.89 (-5.15 %)
(As of 02/26/2020 06:18 AM ET)
Today's Range
$69.91
Now: $71.65
$75.49
50-Day Range
$71.65
MA: $95.73
$109.87
52-Week Range
$69.91
Now: $71.65
$173.72
Volume3.05 million shs
Average Volume2.10 million shs
Market Capitalization$6.67 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.84

Options Chain

Wayfair (NYSE:W) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$155.00$0.125Call003.68901 (+1.19493)0.016188
2/28/2020$150.00$0.125Call023.6174 (+1.22232)0.018369
2/28/2020$145.00$0.000Call060
2/28/2020$140.00$0.000Call0390
2/28/2020$135.00$0.050Call0342.7972 (+0.724833)0.008873
2/28/2020$130.00$0.000Call0900
2/28/2020$125.00$0.000Call0270
2/28/2020$122.00$0.000Call0160
2/28/2020$121.00$0.075Call018 (+1)2.50303 (+0.632016)0.014071
2/28/2020$120.00$0.125Call016 (-1)2.64701 (+0.804118)0.021249
2/28/2020$119.00$0.000Call050
2/28/2020$118.00$0.000Call0440
2/28/2020$117.00$0.075Call1282.3676 (+0.610885)0.014744
2/28/2020$116.00$0.000Call070
2/28/2020$115.00$0.075Call10115 (+9)2.29761 (+0.599965)0.015122
2/28/2020$114.00$0.075Call0132.262 (+0.504385)0.015322
2/28/2020$113.00$0.000Call060
2/28/2020$112.00$0.100Call0142.27776 (+0.514138)0.01972
2/28/2020$111.00$0.150Call0102.37832 (+0.589866)0.027305
2/28/2020$110.00$0.150Call100500 (-2)2.33825 (+0.533918)0.027691
2/28/2020$109.00$0.150Call1132.29767 (+0.520332)0.028094
2/28/2020$108.00$0.200Call0103 (+11)2.36414 (+0.441358)0.035386
2/28/2020$107.00$0.200Call0312.32115 (+0.541989)0.035919
2/28/2020$106.00$0.250Call058 (+20)2.36748 (+0.436308)0.042989
2/28/2020$105.00$0.225Call3103 (-1)2.27928 (+0.38982)0.040429
2/28/2020$104.00$0.550Call052 (+12)2.66254 (+0.789323)0.077434
2/28/2020$103.00$0.000Call151532.34053 (+0.416022)0
2/28/2020$102.00$0.375Call4132 (+5)2.35929 (+0.480205)0.06131
2/28/2020$101.00$0.350Call5302.27691 (+0.34218)0.059427
2/28/2020$100.00$0.450Call143158 (+30)2.34583 (+0.440782)0.072031
2/28/2020$99.50$0.450Call050 (+20)2.31931 (+0.438936)0.07268
2/28/2020$99.00$0.350Call04792.17457 (+0.283115)0.061653
2/28/2020$98.50$0.500Call0842.31903 (+0.418491)0.079525
2/28/2020$98.00$0.425Call1045 (+10)2.21077 (+0.319398)0.071884
2/28/2020$97.50$0.725Call4202.47322 (+0.513373)0.103578
2/28/2020$97.00$0.500Call0289 (+2)2.23566 (+0.333547)0.081843
2/28/2020$96.50$0.600Call015 (+6)2.30383 (+0.398675)0.093296
2/28/2020$96.00$0.550Call1314 (-1)2.22782 (+0.335639)0.088977
2/28/2020$95.50$0.000Call0210
2/28/2020$95.00$0.725Call6399 (+20)2.32314 (+0.403453)0.108671
2/28/2020$94.50$0.650Call09 (+5)2.22927 (+0.338945)0.102372
2/28/2020$94.00$0.725Call0312.26119 (+0.360883)0.110949
2/28/2020$93.50$0.775Call232.26954 (+0.311257)0.116958
2/28/2020$93.00$0.800Call440 (+1)2.25682 (+0.366839)0.120601
2/28/2020$92.50$0.850Call510 (+1)2.26188 (+0.354499)0.126598
2/28/2020$92.00$0.925Call0149 (-1)2.28295 (+0.360511)0.1348
2/28/2020$91.50$0.000Call023 (+8)0
2/28/2020$91.00$1.050Call25295 (+3)2.29998 (+0.398248)0.148738
2/28/2020$90.50$1.300Call033 (+2)2.42269 (+0.521778)0.170254
2/28/2020$90.00$1.375Call911,063 (+191)2.43069 (+0.510593)0.177702
2/28/2020$89.00$1.550Call254 (+51)2.45514 (+0.513719)0.194192
2/28/2020$88.00$1.425Call2598 (+568)2.30654 (+0.380565)0.189974
2/28/2020$87.00$1.850Call128 (+8)2.45452 (+0.529881)0.223422
2/28/2020$86.00$2.025Call2043 (+18)2.45739 (+0.530875)0.239582
2/28/2020$85.00$2.200Call85404 (+106)2.45358 (+0.513721)0.255748
2/28/2020$84.00$2.375Call22225 (+4)2.44338 (+0.505922)0.272007
2/28/2020$83.00$2.500Call1154 (-42)2.40436 (+0.467232)0.285961
2/28/2020$82.00$2.825Call27365 (+24)2.44815 (+0.509755)0.309748
2/28/2020$81.00$3.025Call1353 (+44)2.42907 (+0.496332)0.327623
2/28/2020$80.00$3.350Call414386 (+308)2.45545 (+0.503093)0.350672
2/28/2020$79.00$3.750Call10840 (+26)2.50354 (+0.555184)0.375849
2/28/2020$78.00$3.950Call10053 (+52)2.46233 (+0.525377)0.394196
2/28/2020$77.00$4.200Call197143 (+142)2.43401 (+0.484425)0.414638
2/28/2020$76.00$4.550Call9120 (+4)2.4371 (+0.482776)0.438051
2/28/2020$75.00$4.950Call35102 (+71)2.45093 (+0.483964)0.462486
2/28/2020$74.50$5.100Call270 (+69)2.43517 (+0.480977)0.473722
2/28/2020$74.00$5.300Call7022 (+18)2.43652 (+0.48119)0.485931
2/28/2020$73.50$5.500Call919 (+11)2.43559 (+0.481239)0.498138
2/28/2020$73.00$5.750Call322 (+10)2.45165 (+0.484049)0.51098
2/28/2020$72.50$6.100Call13272.50407 (+0.541766)0.524689
2/28/2020$72.00$6.200Call30918 (+4)2.45749 (+0.486058)0.535816
2/28/2020$71.50$6.550Call342.50545 (+0.526937)0.549012
2/28/2020$71.00$6.650Call95 (+4)2.45377 (+0.470294)0.560631
2/28/2020$70.50$6.850Call1082.43839 (+0.452106)0.573033
2/28/2020$70.00$7.100Call337 (+6)2.44004 (+0.470951)0.585624
2/28/2020$69.50$7.550Call002.518750.597917
2/28/2020$69.00$7.650Call09 (+2)2.45572 (+0.530255)0.610632
2/28/2020$68.50$7.900Call002.44970.623186
2/28/2020$68.00$8.200Call310 (+9)2.46137 (+0.497441)0.635425
2/28/2020$67.50$8.450Call1602.449870.648051
2/28/2020$67.00$8.800Call03 (+2)2.47733 (+0.502086)0.659622
2/28/2020$66.50$9.000Call1802.438830.673027
2/28/2020$66.00$9.300Call06 (+5)2.43961 (+0.44168)0.685217
2/28/2020$65.50$9.800Call002.525480.693854
2/28/2020$65.00$9.900Call1314 (+13)2.43235 (+0.464886)0.709647
2/28/2020$64.00$10.600Call02 (+2)2.45898 (+0.562627)0.731818
2/28/2020$63.00$11.300Call01 (+1)2.47533 (+0.440331)0.753609
2/28/2020$62.00$12.000Call22 (+2)2.4803 (+0.604144)0.775211
2/28/2020$61.00$12.550Call07 (+2)2.38991 (+0.377331)0.802731
2/28/2020$60.00$13.500Call02 (+2)2.50715 (+0.386385)0.814527
2/28/2020$59.00$14.350Call002.56270.829612
2/28/2020$58.00$15.250Call002.643130.841867
2/28/2020$57.00$15.900Call002.546880.865738
2/28/2020$56.00$16.400Call102.282070.902341
2/28/2020$55.00$17.400Call102.406170.906879
2/28/2020$54.00$18.350Call002.483070.914534
2/28/2020$155.00$83.400Put003.40868-0.991981
2/28/2020$150.00$78.400Put003.27616-0.991813
2/28/2020$145.00$73.400Put003.14504-0.991469
2/28/2020$140.00$68.500Put003.43438-0.979545
2/28/2020$135.00$63.350Put000
2/28/2020$130.00$58.550Put003.21621-0.97248
2/28/2020$125.00$53.450Put002.81134-0.983095
2/28/2020$122.00$50.400Put002.45753-0.989775
2/28/2020$121.00$49.600Put003.01759-0.964587
2/28/2020$120.00$48.500Put092.74496-0.975738
2/28/2020$119.00$47.600Put002.94382 (+0.734691)-0.963913
2/28/2020$118.00$46.500Put012.67064 (+0.887463)-0.975159
2/28/2020$117.00$45.450Put002.51542 (+0.471991)-0.981452
2/28/2020$116.00$44.550Put002.71645 (+0.50481)-0.968256
2/28/2020$115.00$43.650Put012.88924 (+0.707715)-0.956783
2/28/2020$114.00$42.500Put002.51609 (+0.672513)-0.973977
2/28/2020$113.00$41.550Put002.60097 (+0.68921)-0.96709
2/28/2020$112.00$40.850Put002.99623 (+1.01942)-0.935368
2/28/2020$111.00$39.650Put092.70664 (+0.624251)-0.954639
2/28/2020$110.00$38.750Put0132.78117 (+0.637154)-0.943598
2/28/2020$109.00$37.750Put012.73477 (+0.861986)-0.942831
2/28/2020$108.00$36.750Put0122.68752 (+0.572673)-0.942063
2/28/2020$107.00$35.700Put0592.57824 (+0.451498)-0.946579
2/28/2020$106.00$34.700Put10432.52929 (+0.495653)-0.945854
2/28/2020$105.00$33.850Put0272.66966 (+0.89012)-0.92917
2/28/2020$104.00$32.650Put01612.37056 (+0.315037)-0.94982
2/28/2020$103.00$31.800Put04652.50942 (+1.06344)-0.932119
2/28/2020$102.00$30.650Put01102.26918 (+0.207368)-0.948219
2/28/2020$101.00$29.950Put0152.59896 (+0.681905)-0.914695
2/28/2020$100.00$28.750Put0302.29686 (+0.370431)-0.934056
2/28/2020$99.50$28.500Put0232.54485 (+0.643923)-0.907919
2/28/2020$99.00$27.750Put1252.24539 (+0.30802)-0.932846
2/28/2020$98.50$27.550Put0172.52132 (+0.54738)-0.901626
2/28/2020$98.00$27.250Put1322.64082 (+0.661856)-0.883167
2/28/2020$97.50$26.950Put0542.76059 (+0.90282)-0.866258
2/28/2020$97.00$26.200Put0152.54271 (+0.553589)-0.885265
2/28/2020$96.50$25.550Put0252.3974 (+0.466008)-0.89797
2/28/2020$96.00$25.050Put0422.36646 (+0.461698)-0.896926
2/28/2020$95.50$24.650Put0462.41098 (+0.469075)-0.886522
2/28/2020$95.00$24.300Put11182.49489 (+0.579391)-0.872108
2/28/2020$94.50$23.650Put0192.34794 (+0.395453)-0.884206
2/28/2020$94.00$23.250Put0452.39302 (+0.430791)-0.873938
2/28/2020$93.50$22.850Put0422.43802 (+0.530853)-0.864072
2/28/2020$93.00$22.400Put12492.44536 (+0.4636)-0.858486
2/28/2020$92.50$21.700Put1302.25951 (+0.202803)-0.874278
2/28/2020$92.00$21.650Put239 (-4)2.55636 (+0.620573)-0.836323
2/28/2020$91.50$20.850Put0162.31044 (+0.386083)-0.858095
2/28/2020$91.00$20.500Put543 (+6)2.39455 (+0.482582)-0.84429
2/28/2020$90.50$20.050Put0242.38569 (+0.46367)-0.838559
2/28/2020$90.00$19.450Put45203 (-27)2.29226 (+0.426415)-0.844603
2/28/2020$89.00$19.000Put0112.50044 (+0.527398)-0.800442
2/28/2020$88.00$17.900Put226 (-1)2.36782 (+0.374441)-0.802399
2/28/2020$87.00$17.300Put312 (+10)2.49782 (+0.574503)-0.771521
2/28/2020$86.00$16.450Put092.49626 (+0.592861)-0.757063
2/28/2020$85.00$15.350Put75601 (-17)2.36145 (+0.444179)-0.756535
2/28/2020$84.00$14.650Put172 (+1)2.43073 (+0.499196)-0.733163
2/28/2020$83.00$13.950Put1717 (+6)2.44948 (+0.485916)-0.710432
2/28/2020$82.00$13.350Put2477 (+1)2.51009 (+0.531686)-0.683671
2/28/2020$81.00$12.400Put7192.42415 (+0.466839)-0.672261
2/28/2020$80.00$11.650Put137815 (-782)2.42187 (+0.492493)-0.651891
2/28/2020$79.00$10.850Put243 (-6)2.39781 (+0.480341)-0.633298
2/28/2020$78.00$10.200Put44388 (+121)2.43844 (+0.517456)-0.60948
2/28/2020$77.00$9.650Put0143 (+137)2.47906 (+0.554171)-0.583484
2/28/2020$76.00$8.950Put442 (+26)2.44709 (+0.502558)-0.561538
2/28/2020$75.00$8.250Put1,1481,742 (+990)2.41434 (+0.474982)-0.539017
2/28/2020$74.50$7.950Put098 (+95)2.4175 (+0.483238)-0.526577
2/28/2020$74.00$7.650Put2512 (+1)2.42053 (+0.491626)-0.514175
2/28/2020$73.50$7.350Put2140 (+133)2.42297 (+0.499647)-0.501827
2/28/2020$73.00$7.100Put944146 (+55)2.44556 (+0.527324)-0.488865
2/28/2020$72.50$6.800Put2024 (+8)2.44875 (+0.519178)-0.476653
2/28/2020$72.00$6.650Put4727 (+11)2.51032 (+0.586213)-0.463232
2/28/2020$71.50$6.300Put1911 (+3)2.48557 (+0.566931)-0.451673
2/28/2020$71.00$6.000Put22135 (+130)2.46032 (+0.530353)-0.439531
2/28/2020$70.50$5.750Put816 (+1)2.455 (+0.513708)-0.427011
2/28/2020$70.00$5.500Put58548 (+85)2.44922 (+0.502647)-0.414438
2/28/2020$69.50$5.250Put4002.44353-0.401805
2/28/2020$69.00$5.000Put8111 (+95)2.43776 (+0.499197)-0.389113
2/28/2020$68.50$4.750Put002.43259-0.376369
2/28/2020$68.00$4.550Put20102 (+85)2.44635 (+0.516381)-0.363948
2/28/2020$67.50$4.300Put602.44118-0.351196
2/28/2020$67.00$4.250Put2661 (+42)2.51634 (+0.575436)-0.340698
2/28/2020$66.50$3.900Put102.47009-0.326896
2/28/2020$66.00$3.650Put2312 (+5)2.46243 (+0.4809)-0.314179
2/28/2020$65.50$3.450Put102.44665-0.30213
2/28/2020$65.00$3.250Put64324 (+1)2.43047 (+0.457337)-0.289913
2/28/2020$64.00$3.050Put687150 (+144)2.49203 (+0.537844)-0.269981
2/28/2020$63.00$2.600Put3325 (+10)2.43609 (+0.503392)-0.24398
2/28/2020$62.00$2.325Put4416 (+5)2.46344 (+0.512766)-0.222819
2/28/2020$61.00$2.200Put1117 (+16)2.56405 (+0.595407)-0.207499
2/28/2020$60.00$1.675Put106189 (+47)2.40568 (+0.428342)-0.177187
2/28/2020$59.00$1.550Put302.46136-0.1628
2/28/2020$58.00$1.275Put6002.41995-0.141198
2/28/2020$57.00$1.075Put1802.42698-0.123337
2/28/2020$56.00$0.900Put702.43636-0.107206
2/28/2020$55.00$0.700Put14402.3572-0.088822
2/28/2020$54.00$0.625Put15102.40354-0.079258
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/26/2020 by MarketBeat.com Staff

Featured Article: Asset Allocation

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel