Singapore markets open in 6 hours 57 minutes

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.91+0.77 (+3.48%)
As of 02:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240621C000025002024-06-14 1:11PM EDT2.5019.6219.5520.550.00-2401471,093.75%
CHWY240621C000050002024-06-14 2:05PM EDT5.0016.9817.6017.750.00-4201260.00%
CHWY240621C000075002024-06-17 9:53AM EDT7.5014.6014.4515.25+0.16+1.11%60540.00%
CHWY240621C000090002024-06-17 9:39AM EDT9.0013.1213.6014.70+0.17+1.31%6030525.78%
CHWY240621C000100002024-06-17 12:54PM EDT10.0012.4710.6512.95+0.62+5.23%12055340.63%
CHWY240621C000105002024-06-17 1:47PM EDT10.5012.1410.1012.50+0.66+5.75%18036367.19%
CHWY240621C000110002024-06-17 1:33PM EDT11.0011.509.6513.50+0.35+3.14%3030772.27%
CHWY240621C000115002024-06-17 1:18PM EDT11.5011.1411.1511.25+0.24+2.20%9040.00%
CHWY240621C000120002024-06-17 1:28PM EDT12.0010.509.9511.05+0.08+0.77%15035339.06%
CHWY240621C000125002024-06-17 1:28PM EDT12.5010.0210.1510.40+0.07+0.70%901650.00%
CHWY240621C000130002024-06-17 1:18PM EDT13.009.639.6510.15-0.27-2.73%6019341.41%
CHWY240621C000135002024-06-17 1:47PM EDT13.509.148.0010.35-0.26-2.77%6110488.28%
CHWY240621C000140002024-06-14 1:10PM EDT14.008.158.608.700.00-1220.00%
CHWY240621C000145002024-06-05 11:30AM EDT14.508.258.108.200.00-2390.00%
CHWY240621C000150002024-06-17 1:38PM EDT15.007.647.658.10+0.72+10.40%132,869253.91%
CHWY240621C000155002024-06-11 1:18PM EDT15.506.907.107.450.00-145173.44%
CHWY240621C000160002024-06-17 11:14AM EDT16.006.266.606.75+0.41+7.01%261050.00%
CHWY240621C000165002024-06-14 2:32PM EDT16.505.605.506.25+0.15+2.75%12940.00%
CHWY240621C000170002024-06-17 12:55PM EDT17.005.515.655.75-0.40-6.77%624850.00%
CHWY240621C000175002024-06-17 1:44PM EDT17.505.255.155.30+0.85+19.32%568,3220.00%
CHWY240621C000180002024-06-17 1:31PM EDT18.004.604.655.05+0.65+16.46%1404150.78%
CHWY240621C000185002024-06-14 3:02PM EDT18.503.504.154.250.00-73500.00%
CHWY240621C000190002024-06-17 12:23PM EDT19.003.403.653.80+0.27+8.63%283250.00%
CHWY240621C000195002024-06-17 11:46AM EDT19.502.873.153.25+0.38+15.26%11,2280.00%
CHWY240621C000200002024-06-17 12:39PM EDT20.002.502.662.87+0.44+21.36%785,0890.00%
CHWY240621C000205002024-06-17 1:39PM EDT20.502.182.182.37+0.60+37.97%2126750.00%
CHWY240621C000210002024-06-17 1:38PM EDT21.001.711.721.77+0.67+64.42%189080.00%
CHWY240621C000215002024-06-17 1:38PM EDT21.501.251.101.34+0.50+66.67%1297670.00%
CHWY240621C000220002024-06-17 1:46PM EDT22.000.900.890.94+0.33+57.89%4761,37026.17%
CHWY240621C000225002024-06-17 1:48PM EDT22.500.590.580.60+0.22+57.89%7275,08233.79%
CHWY240621C000230002024-06-17 1:47PM EDT23.000.350.340.36+0.13+59.09%8611,71237.70%
CHWY240621C000235002024-06-17 1:14PM EDT23.500.170.190.21+0.03+21.43%26938341.02%
CHWY240621C000240002024-06-17 1:40PM EDT24.000.100.100.12+0.03+42.86%5788,45743.95%
CHWY240621C000245002024-06-17 1:31PM EDT24.500.040.050.07-0.01-20.00%26328346.88%
CHWY240621C000250002024-06-17 1:48PM EDT25.000.040.030.04+0.01+50.00%29812,22449.61%
CHWY240621C000255002024-06-17 10:38AM EDT25.500.010.010.04-0.02-66.67%5310152.34%
CHWY240621C000260002024-06-17 12:47PM EDT26.000.020.010.030.00-2038757.81%
CHWY240621C000265002024-06-17 1:17PM EDT26.500.010.010.02-0.02-66.67%2311862.50%
CHWY240621C000270002024-06-17 12:29PM EDT27.000.010.000.02-0.05-83.33%171264.06%
CHWY240621C000275002024-06-17 11:00AM EDT27.500.010.000.020.00-857,40970.31%
CHWY240621C000300002024-06-17 1:02PM EDT30.000.010.000.020.00-4564,30498.44%
CHWY240621C000310002024-06-12 3:54PM EDT31.000.030.000.030.00--50115.63%
CHWY240621C000325002024-06-14 3:59PM EDT32.500.020.000.030.00-523,918129.69%
CHWY240621C000350002024-06-14 1:39PM EDT35.000.010.000.020.00-916,262146.88%
CHWY240621C000375002024-06-17 11:42AM EDT37.500.010.000.010.00-2912156.25%
CHWY240621C000400002024-06-14 10:44AM EDT40.000.010.000.010.00-531,829168.75%
CHWY240621C000425002024-06-12 9:42AM EDT42.500.010.000.030.00-30366209.38%
CHWY240621C000450002024-06-10 1:56PM EDT45.000.010.000.020.00-364805218.75%
CHWY240621C000475002024-05-23 9:38AM EDT47.500.020.000.030.00-5523243.75%
CHWY240621C000500002024-06-14 9:41AM EDT50.000.010.000.020.00-13469243.75%
CHWY240621C000550002024-06-11 3:27PM EDT55.000.020.000.010.00-1719250.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240621P000025002024-05-29 9:36AM EDT2.500.020.000.010.00--3675.00%
CHWY240621P000050002024-05-29 11:54AM EDT5.000.010.000.010.00-939475.00%
CHWY240621P000075002024-05-29 10:38AM EDT7.500.010.000.080.00-451446.88%
CHWY240621P000100002024-06-14 3:57PM EDT10.000.010.000.010.00-12,097262.50%
CHWY240621P000105002024-06-05 10:56AM EDT10.500.010.000.020.00-4595268.75%
CHWY240621P000110002024-06-05 3:36PM EDT11.000.010.000.020.00-3108250.00%
CHWY240621P000115002024-06-10 11:00AM EDT11.500.010.000.020.00-80547237.50%
CHWY240621P000120002024-06-10 10:59AM EDT12.000.010.000.020.00-1476225.00%
CHWY240621P000125002024-06-17 1:09PM EDT12.500.010.000.020.00-35,875212.50%
CHWY240621P000130002024-06-11 11:07AM EDT13.000.050.000.020.00-200979198.44%
CHWY240621P000135002024-06-12 11:11AM EDT13.500.030.000.020.00-4170187.50%
CHWY240621P000140002024-06-12 12:50PM EDT14.000.020.000.02-0.01-33.33%1284175.00%
CHWY240621P000145002024-06-11 3:25PM EDT14.500.010.000.050.00-20106185.94%
CHWY240621P000150002024-06-17 10:32AM EDT15.000.010.000.020.00-29,292153.13%
CHWY240621P000155002024-06-13 9:36AM EDT15.500.010.000.020.00-71518143.75%
CHWY240621P000160002024-06-17 11:03AM EDT16.000.010.000.030.00-1725139.06%
CHWY240621P000165002024-06-14 3:42PM EDT16.500.010.000.010.00-5121,287112.50%
CHWY240621P000170002024-06-14 3:44PM EDT17.000.010.000.030.00-354634118.75%
CHWY240621P000175002024-06-14 3:49PM EDT17.500.010.000.010.00-156,97793.75%
CHWY240621P000180002024-06-17 9:42AM EDT18.000.020.000.030.00-1534398.44%
CHWY240621P000185002024-06-11 3:39PM EDT18.500.010.000.03-0.01-50.00%121987.50%
CHWY240621P000190002024-06-12 2:00PM EDT19.000.270.000.020.00-3634475.00%
CHWY240621P000195002024-06-17 1:01PM EDT19.500.020.010.03-0.02-50.00%7219972.66%
CHWY240621P000200002024-06-17 1:12PM EDT20.000.020.020.03-0.04-66.67%514,00565.63%
CHWY240621P000205002024-06-17 12:32PM EDT20.500.030.030.05-0.05-62.50%10045060.94%
CHWY240621P000210002024-06-17 1:30PM EDT21.000.070.060.07-0.12-63.16%1572,47956.64%
CHWY240621P000215002024-06-17 1:36PM EDT21.500.110.100.13-0.15-57.69%4011,16853.91%
CHWY240621P000220002024-06-17 1:42PM EDT22.000.220.210.23-0.30-57.69%3273,71153.52%
CHWY240621P000225002024-06-17 1:44PM EDT22.500.400.390.40-0.32-44.44%5454,07754.49%
CHWY240621P000230002024-06-17 1:06PM EDT23.000.760.640.67-0.48-38.71%502,80156.84%
CHWY240621P000235002024-06-14 3:19PM EDT23.501.800.941.030.00-186559.77%
CHWY240621P000240002024-06-17 10:56AM EDT24.001.930.691.45+0.16+9.04%555472.07%
CHWY240621P000250002024-06-17 11:01AM EDT25.002.802.212.89-0.30-9.68%101,402110.35%
CHWY240621P000255002024-06-13 12:30PM EDT25.502.532.442.910.00-10569.14%
CHWY240621P000260002024-06-13 12:29PM EDT26.003.023.254.250.00-23157.81%
CHWY240621P000275002024-06-07 10:13AM EDT27.503.754.604.900.00-51,079119.92%
CHWY240621P000300002024-06-12 11:15AM EDT30.006.757.259.050.00-613288.67%
CHWY240621P000325002024-04-12 10:58AM EDT32.5014.7515.0017.150.00-11862.70%
CHWY240621P000350002024-06-13 2:07PM EDT35.0011.8012.1012.750.00-40263.28%
CHWY240621P000375002024-04-12 10:38AM EDT37.5019.8020.5522.800.00-1801,002.73%
CHWY240621P000400002024-04-12 10:54AM EDT40.0022.2524.4525.650.00-1001,121.58%
CHWY240621P000425002024-04-12 9:55AM EDT42.5024.8025.0529.200.00-101,113.28%
CHWY240621P000450002024-06-12 11:39AM EDT45.0022.0522.2023.800.00-180469.53%
CHWY240621P000475002024-06-12 11:39AM EDT47.5024.5523.0526.950.00-50404.69%
CHWY240621P000500002023-12-26 10:58AM EDT50.0025.5629.1531.850.00-260804.69%
CHWY240621P000550002024-04-04 1:43PM EDT55.0038.3037.3040.800.00-111,187.89%