Singapore markets open in 4 hours 5 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,430.61 -2,305.22 (-3.86%) CMC Crypto 200
1,198.73 -140.34 (-10.47%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510C00011000 | 2024-04-30 3:21PM EDT | 11.00 | 4.30 | 2.53 | 5.85 | 0.00 | - | 3 | 25 | 145.31% |
| CHWY240510C00012500 | 2024-04-26 9:55AM EDT | 12.50 | 3.25 | 1.29 | 2.68 | 0.00 | - | 1 | 0 | 96.09% |
| CHWY240510C00013000 | 2024-05-01 10:08AM EDT | 13.00 | 2.09 | 2.04 | 2.18 | -0.73 | -25.89% | 2 | 8 | 64.84% |
| CHWY240510C00013500 | 2024-05-01 3:35PM EDT | 13.50 | 1.74 | 1.60 | 1.70 | -0.21 | -10.77% | 13 | 52 | 60.35% |
| CHWY240510C00014000 | 2024-05-01 3:38PM EDT | 14.00 | 1.12 | 1.19 | 1.38 | -0.37 | -24.83% | 15 | 67 | 65.23% |
| CHWY240510C00014500 | 2024-05-01 3:44PM EDT | 14.50 | 0.83 | 0.82 | 0.88 | -0.03 | -3.49% | 63 | 160 | 54.30% |
| CHWY240510C00015000 | 2024-05-01 3:31PM EDT | 15.00 | 0.65 | 0.53 | 0.56 | +0.08 | +14.04% | 185 | 217 | 52.34% |
| CHWY240510C00015500 | 2024-05-01 3:54PM EDT | 15.50 | 0.34 | 0.32 | 0.34 | -0.04 | -10.53% | 343 | 127 | 51.95% |
| CHWY240510C00016000 | 2024-05-01 3:18PM EDT | 16.00 | 0.25 | 0.18 | 0.21 | +0.02 | +8.70% | 416 | 419 | 52.93% |
| CHWY240510C00016500 | 2024-05-01 3:55PM EDT | 16.50 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 57 | 819 | 53.91% |
| CHWY240510C00017000 | 2024-05-01 3:55PM EDT | 17.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 30 | 379 | 58.20% |
| CHWY240510C00017500 | 2024-05-01 2:50PM EDT | 17.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 20 | 387 | 60.16% |
| CHWY240510C00018000 | 2024-04-30 3:47PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 822 | 64.84% |
| CHWY240510C00018500 | 2024-04-29 3:46PM EDT | 18.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 171 | 325 | 70.31% |
| CHWY240510C00019000 | 2024-05-01 10:27AM EDT | 19.00 | 0.02 | 0.02 | 0.25 | -0.01 | -33.33% | 8 | 275 | 107.81% |
| CHWY240510C00019500 | 2024-04-29 10:27AM EDT | 19.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 34 | 113 | 84.38% |
| CHWY240510C00020000 | 2024-04-30 11:31AM EDT | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 297 | 85.94% |
| CHWY240510C00020500 | 2024-04-23 12:34PM EDT | 20.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 169 | 87.50% |
| CHWY240510C00021000 | 2024-04-29 9:30AM EDT | 21.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 84 | 100.00% |
| CHWY240510C00021500 | 2024-04-29 11:41AM EDT | 21.50 | 0.02 | 0.00 | 0.71 | 0.00 | - | 6 | 28 | 189.26% |
| CHWY240510C00022000 | 2024-04-16 12:40PM EDT | 22.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 62 | 115.63% |
| CHWY240510C00022500 | 2024-04-25 12:33PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 109.38% |
| CHWY240510C00023000 | 2024-04-15 10:43AM EDT | 23.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 84 | 118.75% |
| CHWY240510C00024000 | 2024-04-11 3:59PM EDT | 24.00 | 0.08 | 0.00 | 0.71 | 0.00 | - | - | 9 | 225.78% |
| CHWY240510C00025000 | 2024-04-30 3:49PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 62 | 132.81% |
| CHWY240510C00030000 | 2024-04-26 3:07PM EDT | 30.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 243.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510P00011500 | 2024-05-01 3:27PM EDT | 11.50 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 1 | 11 | 118.36% |
| CHWY240510P00012000 | 2024-05-01 3:30PM EDT | 12.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 27 | 73.44% |
| CHWY240510P00012500 | 2024-05-01 3:46PM EDT | 12.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 14 | 500 | 62.50% |
| CHWY240510P00013000 | 2024-05-01 11:52AM EDT | 13.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 18 | 96 | 57.03% |
| CHWY240510P00013500 | 2024-05-01 2:32PM EDT | 13.50 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 34 | 1,261 | 54.30% |
| CHWY240510P00014000 | 2024-05-01 3:55PM EDT | 14.00 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 28 | 276 | 52.73% |
| CHWY240510P00014500 | 2024-05-01 3:45PM EDT | 14.50 | 0.27 | 0.26 | 0.28 | -0.07 | -20.59% | 352 | 1,426 | 50.98% |
| CHWY240510P00015000 | 2024-05-01 3:43PM EDT | 15.00 | 0.46 | 0.46 | 0.49 | -0.08 | -14.81% | 131 | 993 | 50.39% |
| CHWY240510P00015500 | 2024-05-01 2:51PM EDT | 15.50 | 0.55 | 0.75 | 0.78 | -0.25 | -31.25% | 121 | 223 | 50.39% |
| CHWY240510P00016000 | 2024-05-01 3:17PM EDT | 16.00 | 0.88 | 1.09 | 1.15 | -0.09 | -9.28% | 14 | 234 | 53.52% |
| CHWY240510P00016500 | 2024-05-01 9:33AM EDT | 16.50 | 1.59 | 1.34 | 1.58 | +0.68 | +74.73% | 1 | 1,322 | 57.03% |
| CHWY240510P00017000 | 2024-05-01 2:50PM EDT | 17.00 | 1.70 | 1.89 | 2.05 | -0.17 | -9.09% | 5 | 2,253 | 62.89% |
| CHWY240510P00017500 | 2024-05-01 3:42PM EDT | 17.50 | 2.46 | 1.97 | 2.53 | +0.18 | +7.89% | 2 | 56 | 68.75% |
| CHWY240510P00018000 | 2024-04-26 10:17AM EDT | 18.00 | 2.06 | 2.89 | 3.05 | 0.00 | - | 4 | 55 | 58.59% |
| CHWY240510P00018500 | 2024-04-30 10:10AM EDT | 18.50 | 3.10 | 1.41 | 3.55 | 0.00 | - | 1 | 5 | 91.41% |
| CHWY240510P00019000 | 2024-04-29 10:48AM EDT | 19.00 | 3.10 | 2.43 | 4.05 | 0.00 | - | 1 | 25 | 99.80% |
| CHWY240510P00019500 | 2024-04-23 1:33PM EDT | 19.50 | 3.72 | 2.38 | 4.55 | 0.00 | - | 2 | 0 | 107.81% |
| CHWY240510P00020500 | 2024-04-23 12:25PM EDT | 20.50 | 4.69 | 3.75 | 5.55 | 0.00 | - | - | 0 | 123.05% |
| CHWY240510P00021000 | 2024-04-01 10:40AM EDT | 21.00 | 5.40 | 4.75 | 6.10 | 0.00 | - | - | 0 | 142.97% |
© 2024 Yahoo. All rights reserved.