Singapore markets open in 6 hours 54 minutes

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.03+0.47 (+2.81%)
As of 02:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240419C000025002024-04-16 10:29AM EDT2.5014.1014.4514.60-1.15-7.54%6010962.50%
CHWY240419C000050002024-04-16 10:25AM EDT5.0011.4611.9512.10-0.44-3.70%1208618.75%
CHWY240419C000075002024-04-16 10:29AM EDT7.509.109.509.60-0.17-1.83%12088343.75%
CHWY240419C000100002024-04-15 12:25PM EDT10.007.377.007.100.00-120102231.25%
CHWY240419C000110002024-04-15 11:04AM EDT11.005.256.006.10-1.23-18.98%61193.75%
CHWY240419C000115002024-04-15 3:56PM EDT11.504.755.505.60-0.33-6.50%235175.00%
CHWY240419C000125002024-04-15 3:56PM EDT12.504.094.504.700.00-80230184.38%
CHWY240419C000130002024-04-16 12:52PM EDT13.004.054.004.30+0.25+6.58%996188.28%
CHWY240419C000135002024-04-16 11:09AM EDT13.503.113.503.60-1.84-37.17%133110.94%
CHWY240419C000140002024-04-16 11:18AM EDT14.002.572.973.10-1.18-31.47%53750.00%
CHWY240419C000145002024-04-12 10:38AM EDT14.503.252.462.570.00-156695.31%
CHWY240419C000150002024-04-16 11:30AM EDT15.001.621.992.16-0.05-2.99%1103,27381.25%
CHWY240419C000155002024-04-16 12:44PM EDT15.501.591.561.72+0.31+24.22%91,20484.38%
CHWY240419C000160002024-04-16 1:45PM EDT16.001.171.131.16+0.37+46.25%4184,03965.23%
CHWY240419C000165002024-04-16 1:49PM EDT16.500.770.770.80+0.25+48.08%37886867.19%
CHWY240419C000170002024-04-16 1:35PM EDT17.000.460.450.47+0.17+58.62%1,1552,13462.11%
CHWY240419C000175002024-04-16 1:50PM EDT17.500.270.250.28+0.12+70.59%2,7116,64063.87%
CHWY240419C000180002024-04-16 1:47PM EDT18.000.140.140.15+0.07+100.00%10,2549,14665.63%
CHWY240419C000185002024-04-16 1:48PM EDT18.500.070.060.07+0.04+200.00%4373,98264.84%
CHWY240419C000190002024-04-16 1:20PM EDT19.000.050.030.05+0.03+150.00%3541,57170.31%
CHWY240419C000195002024-04-16 12:56PM EDT19.500.020.010.02-0.01-33.33%71,57868.75%
CHWY240419C000200002024-04-16 1:33PM EDT20.000.010.010.03-0.01-50.00%45514,89082.81%
CHWY240419C000205002024-04-15 3:51PM EDT20.500.010.000.010.00-662975.00%
CHWY240419C000210002024-04-15 3:51PM EDT21.000.010.000.120.00-95346125.78%
CHWY240419C000215002024-04-15 10:52AM EDT21.500.010.000.04-0.03-75.00%1211112.50%
CHWY240419C000220002024-04-15 10:02AM EDT22.000.010.000.010.00-25182100.00%
CHWY240419C000225002024-04-15 2:07PM EDT22.500.010.000.010.00-5568,859106.25%
CHWY240419C000230002024-04-11 3:51PM EDT23.000.010.000.040.00-2273137.50%
CHWY240419C000240002024-04-11 2:29PM EDT24.000.020.000.020.00-4178140.63%
CHWY240419C000250002024-04-16 12:31PM EDT25.000.010.000.010.00-218,280143.75%
CHWY240419C000260002024-03-18 2:51PM EDT26.000.170.000.100.00-1111210.94%
CHWY240419C000270002024-03-20 3:27PM EDT27.000.130.000.100.00-5157226.56%
CHWY240419C000275002024-04-11 3:30PM EDT27.500.010.000.020.00-3814,541187.50%
CHWY240419C000300002024-04-12 3:18PM EDT30.000.010.000.010.00-210,715200.00%
CHWY240419C000325002024-04-04 10:58AM EDT32.500.020.000.010.00-22,774225.00%
CHWY240419C000350002024-04-11 3:09PM EDT35.000.010.000.010.00-41,348250.00%
CHWY240419C000375002024-04-11 12:14PM EDT37.500.010.000.100.00-41,336350.00%
CHWY240419C000400002024-04-08 9:40AM EDT40.000.010.000.100.00-2750371.88%
CHWY240419C000425002024-03-18 9:30AM EDT42.500.010.000.010.00-5667300.00%
CHWY240419C000450002024-04-11 12:37PM EDT45.000.030.000.010.00-3478325.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240419P000025002023-11-20 10:46AM EDT2.500.030.000.100.00-34918.75%
CHWY240419P000050002024-02-20 2:51PM EDT5.000.010.000.750.00-14906.25%
CHWY240419P000075002024-04-05 3:44PM EDT7.500.010.000.010.00-12,041300.00%
CHWY240419P000100002024-04-12 11:15AM EDT10.000.010.000.010.00-17,430200.00%
CHWY240419P000115002024-03-21 11:17AM EDT11.500.030.000.100.00-13209214.06%
CHWY240419P000120002024-04-05 3:50PM EDT12.000.010.000.100.00-5423193.75%
CHWY240419P000125002024-04-16 1:22PM EDT12.500.010.000.010.00-606,776125.00%
CHWY240419P000130002024-04-12 3:22PM EDT13.000.010.010.020.00-3235126.56%
CHWY240419P000135002024-04-15 11:22AM EDT13.500.010.010.020.00-1981,569110.94%
CHWY240419P000140002024-04-16 12:00PM EDT14.000.010.010.030.00-52,642100.00%
CHWY240419P000145002024-04-16 1:02PM EDT14.500.010.020.03-0.01-50.00%531,96889.06%
CHWY240419P000150002024-04-16 1:37PM EDT15.000.040.020.04-0.01-20.00%1028,47376.56%
CHWY240419P000155002024-04-16 1:33PM EDT15.500.060.050.06-0.06-50.00%1821,24569.53%
CHWY240419P000160002024-04-16 1:25PM EDT16.000.100.100.12-0.12-54.55%4541,78865.23%
CHWY240419P000165002024-04-16 1:39PM EDT16.500.250.210.24-0.19-43.18%4933,39563.28%
CHWY240419P000170002024-04-16 1:30PM EDT17.000.480.420.44-0.22-31.43%2,7003,03862.89%
CHWY240419P000175002024-04-16 1:18PM EDT17.500.660.720.74-0.37-35.92%10410,16963.87%
CHWY240419P000180002024-04-16 12:58PM EDT18.001.001.051.10-0.45-31.03%171,41558.98%
CHWY240419P000185002024-04-16 1:24PM EDT18.501.471.471.53-0.48-24.62%2,2602,38355.08%
CHWY240419P000190002024-04-15 11:00AM EDT19.001.571.922.080.00-213267.97%
CHWY240419P000195002024-04-16 10:12AM EDT19.503.052.402.53+0.81+36.16%113292.19%
CHWY240419P000200002024-04-16 1:13PM EDT20.002.862.913.05-0.39-12.00%75,14878.13%
CHWY240419P000205002024-03-27 10:31AM EDT20.504.943.403.550.00-15084.38%
CHWY240419P000210002024-04-12 2:56PM EDT21.003.443.904.050.00-4493.75%
CHWY240419P000220002024-04-10 9:47AM EDT22.005.154.905.050.00-10109.38%
CHWY240419P000225002024-04-12 11:01AM EDT22.504.755.405.550.00-76119118.75%
CHWY240419P000230002024-04-12 10:37AM EDT23.005.305.906.050.00-11125.00%
CHWY240419P000240002024-04-09 9:40AM EDT24.006.506.907.050.00--6140.63%
CHWY240419P000250002024-04-15 3:40PM EDT25.008.307.908.050.00-2322156.25%
CHWY240419P000260002024-04-12 9:54AM EDT26.008.308.909.050.00-12168.75%
CHWY240419P000270002024-04-12 12:23PM EDT27.0010.509.9010.00+1.30+14.13%19214.06%
CHWY240419P000275002024-04-12 10:36AM EDT27.509.8510.4010.550.00-47187.50%
CHWY240419P000300002024-04-12 11:21AM EDT30.0012.1512.9013.050.00-492215.63%
CHWY240419P000325002024-04-11 11:51AM EDT32.5014.3015.4015.550.00-60243.75%
CHWY240419P000350002024-04-08 9:46AM EDT35.0017.6017.2519.400.00-20465.63%
CHWY240419P000375002024-04-12 10:48AM EDT37.5019.8020.4021.750.00-20564.06%
CHWY240419P000400002024-04-12 10:38AM EDT40.0022.3022.0023.000.00-42354.69%
CHWY240419P000425002024-04-12 10:48AM EDT42.5024.8024.6527.350.00-450601.56%
CHWY240419P000450002024-03-01 4:55PM EDT45.0027.0427.0031.200.00-10762.50%