Singapore markets closed

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.51-0.39 (-1.51%)
At close: 04:00PM EDT
25.44 -0.07 (-0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240726C000140002024-07-17 12:58PM EDT14.0012.9510.3013.550.00-1928339.06%
CHWY240726C000150002024-07-12 9:30AM EDT15.0010.658.9012.500.00-16252.34%
CHWY240726C000160002024-07-18 10:01AM EDT16.0011.459.1011.300.00-311324.22%
CHWY240726C000170002024-07-17 1:11PM EDT17.0010.058.2010.400.00-27306.64%
CHWY240726C000175002024-07-18 9:45AM EDT17.509.456.808.250.00-56201.56%
CHWY240726C000180002024-07-19 3:56PM EDT18.007.456.159.50-2.10-21.99%9107204.30%
CHWY240726C000185002024-07-17 3:53PM EDT18.508.295.708.900.00-226187.11%
CHWY240726C000190002024-07-19 2:22PM EDT19.006.385.208.50-1.27-16.60%149183.59%
CHWY240726C000195002024-07-19 2:29PM EDT19.505.984.908.05-1.22-16.94%558189.84%
CHWY240726C000200002024-07-17 10:36AM EDT20.006.704.407.500.00-402,318173.63%
CHWY240726C000205002024-07-18 3:46PM EDT20.505.704.756.350.00-426173.63%
CHWY240726C000210002024-07-19 2:21PM EDT21.004.554.356.50-1.07-19.04%4136200.78%
CHWY240726C000215002024-07-19 1:16PM EDT21.504.042.975.00-1.93-32.33%334193.55%
CHWY240726C000220002024-07-19 12:23PM EDT22.003.472.884.40-0.98-22.02%2822383.59%
CHWY240726C000225002024-07-18 10:04AM EDT22.503.002.723.90-2.08-40.94%310796.68%
CHWY240726C000230002024-07-19 3:37PM EDT23.002.632.423.65-0.54-17.03%13159108.20%
CHWY240726C000235002024-07-19 2:54PM EDT23.502.112.022.89-1.05-33.23%631087.89%
CHWY240726C000240002024-07-19 1:22PM EDT24.001.621.642.73-0.83-33.88%611594.53%
CHWY240726C000245002024-07-19 3:55PM EDT24.501.301.311.46-0.64-32.99%159956.25%
CHWY240726C000250002024-07-19 3:53PM EDT25.001.001.021.47-0.44-30.56%36459969.43%
CHWY240726C000255002024-07-19 3:59PM EDT25.500.800.790.87-0.53-39.85%2,13928258.59%
CHWY240726C000260002024-07-19 3:56PM EDT26.000.630.620.68-0.40-38.83%92379661.33%
CHWY240726C000265002024-07-19 3:43PM EDT26.500.450.480.51-0.33-42.31%92623663.09%
CHWY240726C000270002024-07-19 3:59PM EDT27.000.390.360.43-0.27-40.91%54350666.41%
CHWY240726C000275002024-07-19 3:57PM EDT27.500.300.300.35-0.28-48.28%20928970.31%
CHWY240726C000280002024-07-19 3:59PM EDT28.000.250.240.29-0.19-43.18%2821,56573.44%
CHWY240726C000285002024-07-19 3:57PM EDT28.500.210.190.24-0.19-47.50%11678276.17%
CHWY240726C000290002024-07-19 3:56PM EDT29.000.170.160.19-0.20-54.05%9739478.91%
CHWY240726C000295002024-07-19 3:38PM EDT29.500.160.130.16-0.10-38.46%10613281.64%
CHWY240726C000300002024-07-19 3:59PM EDT30.000.120.120.13-0.13-52.00%5624,06684.96%
CHWY240726C000305002024-07-19 3:56PM EDT30.500.110.080.11-0.12-52.17%8023185.55%
CHWY240726C000310002024-07-19 3:26PM EDT31.000.080.080.10-0.11-57.89%791,05890.23%
CHWY240726C000315002024-07-19 3:54PM EDT31.500.090.060.09-0.21-70.00%526392.19%
CHWY240726C000320002024-07-19 3:04PM EDT32.000.060.050.08-0.09-60.00%21,09594.92%
CHWY240726C000325002024-07-19 12:20PM EDT32.500.080.040.07-0.07-46.67%220396.88%
CHWY240726C000330002024-07-19 3:43PM EDT33.000.060.040.07-0.05-45.45%14215101.95%
CHWY240726C000335002024-07-19 12:37PM EDT33.500.040.040.29-0.09-69.23%1476133.20%
CHWY240726C000340002024-07-19 10:11AM EDT34.000.060.020.09-0.05-45.45%3273111.33%
CHWY240726C000345002024-07-18 3:31PM EDT34.500.070.000.150.00-312122.66%
CHWY240726C000350002024-07-19 3:58PM EDT35.000.040.030.04-0.06-60.00%142978111.72%
CHWY240726C000360002024-07-19 3:51PM EDT36.000.040.000.25-0.06-60.00%422149.61%
CHWY240726C000370002024-07-19 10:53AM EDT37.000.050.000.20-0.12-70.59%275151.95%
CHWY240726C000380002024-07-18 2:00PM EDT38.000.080.001.000.00-2253230.47%
CHWY240726C000390002024-07-18 11:48AM EDT39.000.030.000.09-0.04-57.14%6154148.44%
CHWY240726C000400002024-07-19 3:57PM EDT40.000.020.020.10-0.03-60.00%55740162.50%
CHWY240726C000410002024-07-11 1:32PM EDT41.000.180.000.100.00-613164.84%
CHWY240726C000420002024-07-18 3:31PM EDT42.000.050.000.100.00-143171.88%
CHWY240726C000430002024-07-17 3:05PM EDT43.000.100.000.640.00-144248.83%
CHWY240726C000440002024-07-10 1:21PM EDT44.000.180.000.300.00-935220.31%
CHWY240726C000450002024-07-18 2:14PM EDT45.000.020.000.030.00-3666162.50%
CHWY240726C000460002024-07-15 11:37AM EDT46.000.060.000.260.00-113228.13%
CHWY240726C000470002024-07-15 10:55AM EDT47.000.050.000.350.00-424247.66%
CHWY240726C000480002024-07-15 10:41AM EDT48.000.050.000.700.00-818291.41%
CHWY240726C000490002024-07-02 9:30AM EDT49.000.610.000.600.00-158288.67%
CHWY240726C000500002024-07-18 3:54PM EDT50.000.010.010.040.00-4336200.00%
CHWY240726C000510002024-07-16 9:43AM EDT51.000.010.000.350.00-116272.66%
CHWY240726C000520002024-07-01 2:55PM EDT52.000.300.000.500.00-2018296.88%
CHWY240726C000530002024-07-03 11:56AM EDT53.000.370.000.770.00--22330.47%
CHWY240726C000540002024-07-01 1:30PM EDT54.000.150.000.610.00--1320.70%
CHWY240726C000550002024-07-01 2:55PM EDT55.000.360.000.290.00--9285.94%
CHWY240726C000560002024-07-19 1:10PM EDT56.000.010.010.05-0.12-92.31%407234.38%
CHWY240726C000570002024-07-01 2:54PM EDT57.000.310.000.050.00--6232.81%
CHWY240726C000580002024-07-19 3:41PM EDT58.000.020.010.020.00-501,061225.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240726P000140002024-07-17 1:40PM EDT14.000.010.000.010.00-2048162.50%
CHWY240726P000150002024-07-16 11:23AM EDT15.000.030.000.010.00-36101143.75%
CHWY240726P000160002024-07-15 9:40AM EDT16.000.010.000.010.00-1011131.25%
CHWY240726P000170002024-07-16 1:23PM EDT17.000.010.000.010.00-448466112.50%
CHWY240726P000175002024-07-17 9:39AM EDT17.500.010.000.020.00-1578115.63%
CHWY240726P000180002024-07-17 12:52PM EDT18.000.020.000.010.00-2016096.88%
CHWY240726P000185002024-07-17 1:57PM EDT18.500.010.000.030.00-356362104.69%
CHWY240726P000190002024-07-19 2:57PM EDT19.000.010.000.010.00-155684.38%
CHWY240726P000195002024-07-19 3:55PM EDT19.500.010.000.01-0.01-50.00%3116078.13%
CHWY240726P000200002024-07-19 1:52PM EDT20.000.010.010.030.00-1122485.94%
CHWY240726P000205002024-07-19 1:38PM EDT20.500.010.000.030.00-80084275.00%
CHWY240726P000210002024-07-19 1:40PM EDT21.000.020.010.05-0.01-33.33%5191,78075.78%
CHWY240726P000215002024-07-19 11:48AM EDT21.500.030.020.04-0.04-57.14%223267.97%
CHWY240726P000220002024-07-19 1:31PM EDT22.000.040.020.180.00-954178.13%
CHWY240726P000225002024-07-19 2:22PM EDT22.500.040.030.06-0.01-20.00%21,28557.03%
CHWY240726P000230002024-07-19 3:14PM EDT23.000.080.060.09-0.02-20.00%6529655.08%
CHWY240726P000235002024-07-19 3:57PM EDT23.500.120.100.14-0.04-25.00%6552753.13%
CHWY240726P000240002024-07-19 3:59PM EDT24.000.230.190.24-0.04-14.81%2651,12953.91%
CHWY240726P000245002024-07-19 3:50PM EDT24.500.360.330.42+0.02+5.88%8887056.35%
CHWY240726P000250002024-07-19 3:58PM EDT25.000.560.490.60+0.04+7.69%3511,18455.47%
CHWY240726P000255002024-07-19 3:57PM EDT25.500.820.760.85+0.12+17.14%13333957.52%
CHWY240726P000260002024-07-19 3:48PM EDT26.001.141.081.16+0.09+8.57%18728259.96%
CHWY240726P000265002024-07-19 3:53PM EDT26.501.511.431.53+0.22+17.05%41718362.70%
CHWY240726P000270002024-07-19 3:44PM EDT27.001.841.641.94+0.09+5.14%14620058.20%
CHWY240726P000275002024-07-19 10:09AM EDT27.502.422.212.40+1.03+74.10%4431469.34%
CHWY240726P000280002024-07-19 3:40PM EDT28.002.742.543.65+0.86+45.74%667104.30%
CHWY240726P000285002024-07-17 10:58AM EDT28.502.493.005.000.00-216147.07%
CHWY240726P000290002024-07-17 12:41PM EDT29.003.493.353.90+0.60+20.76%11773.24%
CHWY240726P000295002024-07-16 9:56AM EDT29.502.643.904.350.00-1480.08%
CHWY240726P000300002024-07-18 2:13PM EDT30.004.254.404.900.00-224590.63%
CHWY240726P000305002024-07-05 11:38AM EDT30.506.294.805.450.00-1392.97%
CHWY240726P000310002024-07-16 9:42AM EDT31.004.004.406.050.00-2020151.56%
CHWY240726P000315002024-07-17 9:42AM EDT31.504.605.856.350.00--2100.39%
CHWY240726P000320002024-07-01 9:32AM EDT32.005.624.708.650.00-56119.53%
CHWY240726P000330002024-07-19 3:58PM EDT33.007.835.609.70+0.63+8.75%44126.56%
CHWY240726P000340002024-07-16 3:19PM EDT34.006.756.6010.550.00--2120.31%
CHWY240726P000345002024-06-27 3:03PM EDT34.507.577.0511.050.00--50117.58%
CHWY240726P000350002024-06-27 2:11PM EDT35.008.607.5511.500.00--20111.72%
CHWY240726P000360002024-06-27 2:11PM EDT36.009.228.5512.550.00--1130.47%
CHWY240726P000380002024-07-16 10:33AM EDT38.0010.0410.4514.700.00-13155.86%
CHWY240726P000390002024-06-27 3:48PM EDT39.0012.0011.4515.700.00--1164.06%
CHWY240726P000400002024-07-16 10:08AM EDT40.0012.4012.6016.700.00-1010192.58%
CHWY240726P000410002024-06-27 1:13PM EDT41.008.1513.4517.700.00--0178.91%
CHWY240726P000420002024-06-27 1:16PM EDT42.0011.0014.4518.700.00--0185.94%