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:30.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240726C000300002024-07-19 3:59PM EDT2024-07-260.120.120.13-0.13-52.00%5624,06691.80%
CHWY240802C000300002024-07-19 3:56PM EDT2024-08-020.330.320.34-0.16-32.65%2391,07482.42%
CHWY240809C000300002024-07-19 1:58PM EDT2024-08-090.500.440.52-0.20-28.57%1429175.78%
CHWY240816C000300002024-07-19 3:55PM EDT2024-08-160.630.600.67-0.20-24.10%1,5618,38072.75%
CHWY240823C000300002024-07-19 12:42PM EDT2024-08-230.950.721.59-0.16-14.41%2226984.96%
CHWY240830C000300002024-07-19 3:14PM EDT2024-08-301.240.342.06-0.31-20.00%73778.81%
CHWY240920C000300002024-07-19 3:54PM EDT2024-09-201.661.601.88-0.39-19.02%3456,13978.13%
CHWY241018C000300002024-07-19 2:47PM EDT2024-10-182.152.102.32-0.31-12.60%252,48474.56%
CHWY250117C000300002024-07-19 3:58PM EDT2025-01-173.703.653.90-0.35-8.64%555,49674.66%
CHWY250620C000300002024-07-19 9:30AM EDT2025-06-205.954.556.20-1.10-15.60%334771.31%
CHWY260116C000300002024-07-19 1:21PM EDT2026-01-167.267.157.55-0.62-7.87%202,31072.07%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240726P000300002024-07-18 2:13PM EDT2024-07-264.254.404.900.00-224597.66%
CHWY240802P000300002024-07-19 3:31PM EDT2024-08-024.774.455.80+0.89+22.94%681104.88%
CHWY240816P000300002024-07-19 1:23PM EDT2024-08-165.204.855.30+0.55+11.83%621,39870.41%
CHWY240823P000300002024-07-17 12:01PM EDT2024-08-234.575.056.200.00-101184.18%
CHWY240830P000300002024-07-16 12:41PM EDT2024-08-304.504.306.150.00--562.79%
CHWY240920P000300002024-07-18 10:38AM EDT2024-09-205.055.706.050.00-3967768.99%
CHWY241018P000300002024-07-18 10:26AM EDT2024-10-185.456.256.450.00-1151867.33%
CHWY250117P000300002024-07-18 3:30PM EDT2025-01-177.457.507.70-0.06-0.80%12,93165.36%
CHWY250620P000300002024-07-18 10:52AM EDT2025-06-208.307.909.250.00-515258.08%
CHWY260116P000300002024-07-18 10:42AM EDT2026-01-169.509.9510.450.00-15558.66%