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:35.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240726C000350002024-07-19 3:58PM EDT2024-07-260.040.030.04-0.06-60.00%142978120.31%
CHWY240802C000350002024-07-19 3:41PM EDT2024-08-020.140.090.13-0.06-30.00%32152100.20%
CHWY240809C000350002024-07-19 10:31AM EDT2024-08-090.240.160.19-0.08-25.00%1010789.06%
CHWY240816C000350002024-07-19 3:35PM EDT2024-08-160.280.220.26-0.08-22.22%1793,27882.52%
CHWY240823C000350002024-07-19 2:25PM EDT2024-08-230.350.230.58-0.14-28.57%817784.38%
CHWY240830C000350002024-07-19 3:54PM EDT2024-08-300.630.551.06-0.20-24.10%33495.36%
CHWY240920C000350002024-07-19 3:15PM EDT2024-09-200.900.860.93-0.18-16.67%1861,94580.52%
CHWY241018C000350002024-07-19 3:44PM EDT2024-10-181.331.201.48-0.17-11.33%677,93278.08%
CHWY250117C000350002024-07-19 3:34PM EDT2025-01-172.702.522.83-0.15-5.26%223,10075.83%
CHWY250620C000350002024-07-19 12:49PM EDT2025-06-204.654.454.80-0.10-2.11%5071476.16%
CHWY260116C000350002024-07-18 3:05PM EDT2026-01-166.305.756.350.00-162,03971.17%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240726P000350002024-06-27 2:11PM EDT2024-07-268.607.5511.500.00--20120.31%
CHWY240802P000350002024-07-18 2:07PM EDT2024-08-029.258.209.950.00-11141.60%
CHWY240809P000350002024-07-02 11:17AM EDT2024-08-0911.107.8010.850.00-55166.70%
CHWY240816P000350002024-07-19 3:54PM EDT2024-08-169.858.559.90+1.45+17.26%1122095.02%
CHWY240830P000350002024-07-18 10:08AM EDT2024-08-308.408.7510.250.00-2193.46%
CHWY240920P000350002024-07-19 2:52PM EDT2024-09-2010.209.2011.25-1.10-9.73%516375.20%
CHWY241018P000350002024-07-08 3:02PM EDT2024-10-1811.7010.2010.650.00-123967.92%
CHWY250117P000350002024-07-19 12:57PM EDT2025-01-1711.4010.5011.65+0.65+6.05%112559.16%
CHWY250620P000350002024-06-26 1:54PM EDT2025-06-2011.4012.3013.900.00--165.70%
CHWY260116P000350002024-07-09 2:03PM EDT2026-01-1614.4513.4514.200.00-15657.41%