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
Strike:25.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240726C000250002024-07-19 3:53PM EDT2024-07-261.001.021.47-0.44-30.56%36459975.00%
CHWY240802C000250002024-07-19 3:23PM EDT2024-08-021.561.471.62-0.32-17.02%6143566.99%
CHWY240809C000250002024-07-19 2:47PM EDT2024-08-091.701.612.00-1.30-43.33%206865.23%
CHWY240816C000250002024-07-19 3:37PM EDT2024-08-162.041.972.10-0.51-20.00%1032,00364.65%
CHWY240823C000250002024-07-19 2:36PM EDT2024-08-232.252.052.49-1.32-36.97%1020865.28%
CHWY240830C000250002024-07-17 3:50PM EDT2024-08-304.702.473.250.00-51277.15%
CHWY240920C000250002024-07-19 2:47PM EDT2024-09-203.403.204.20-0.35-9.33%516,61483.20%
CHWY241018C000250002024-07-19 3:18PM EDT2024-10-183.923.805.55-0.52-11.71%43,06688.96%
CHWY250117C000250002024-07-19 2:32PM EDT2025-01-175.305.355.50-0.25-4.50%157,41273.63%
CHWY250620C000250002024-07-19 3:15PM EDT2025-06-207.356.257.95-0.30-3.92%128672.29%
CHWY260116C000250002024-07-18 3:06PM EDT2026-01-169.608.759.30+0.35+3.78%12,10773.61%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240726P000250002024-07-19 3:58PM EDT2024-07-260.560.490.60+0.04+7.69%3511,18459.96%
CHWY240802P000250002024-07-19 3:40PM EDT2024-08-021.000.881.06+0.03+3.09%8735263.57%
CHWY240809P000250002024-07-19 2:22PM EDT2024-08-091.301.001.62+0.15+13.04%29065.82%
CHWY240816P000250002024-07-19 3:58PM EDT2024-08-161.491.221.46+0.22+17.32%15812,13957.81%
CHWY240823P000250002024-07-19 10:38AM EDT2024-08-231.631.552.25+0.05+3.16%110269.92%
CHWY240830P000250002024-07-17 1:55PM EDT2024-08-301.740.903.400.00-3771.14%
CHWY240920P000250002024-07-19 3:06PM EDT2024-09-202.592.522.63+0.03+1.17%183,64168.21%
CHWY241018P000250002024-07-19 3:37PM EDT2024-10-183.062.944.10+0.11+3.73%62,65175.78%
CHWY250117P000250002024-07-18 3:36PM EDT2025-01-174.204.254.400.00-205,72765.06%
CHWY250620P000250002024-07-12 10:03AM EDT2025-06-205.455.657.500.00-117372.16%
CHWY260116P000250002024-07-19 3:01PM EDT2026-01-167.006.657.25+0.21+3.09%553459.83%