Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,177.53 -1,323.47 (-2.05%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY260116C00002500 | 2024-04-11 10:00AM EDT | 2.50 | 15.60 | 11.00 | 16.00 | 0.00 | - | 1 | 49 | 89.06% |
| CHWY260116C00005000 | 2024-04-25 11:31AM EDT | 5.00 | 10.71 | 11.30 | 11.80 | 0.00 | - | 1 | 35 | 85.25% |
| CHWY260116C00007500 | 2024-04-25 12:51PM EDT | 7.50 | 9.45 | 9.75 | 11.15 | 0.00 | - | 3 | 75 | 95.95% |
| CHWY260116C00010000 | 2024-04-25 3:40PM EDT | 10.00 | 7.91 | 8.30 | 9.75 | 0.00 | - | 56 | 561 | 89.45% |
| CHWY260116C00012500 | 2024-04-26 10:54AM EDT | 12.50 | 7.26 | 5.80 | 7.25 | +0.76 | +11.69% | 10 | 166 | 65.04% |
| CHWY260116C00015000 | 2024-04-25 3:43PM EDT | 15.00 | 6.05 | 5.75 | 6.30 | +0.40 | +7.08% | 4 | 1,464 | 71.80% |
| CHWY260116C00017500 | 2024-04-26 1:34PM EDT | 17.50 | 5.26 | 5.10 | 6.20 | +0.76 | +16.89% | 10 | 797 | 76.98% |
| CHWY260116C00020000 | 2024-04-25 12:15PM EDT | 20.00 | 4.47 | 4.35 | 5.25 | +0.72 | +19.20% | 5 | 1,851 | 74.22% |
| CHWY260116C00022500 | 2024-04-26 10:32AM EDT | 22.50 | 3.85 | 3.70 | 3.80 | +0.55 | +16.67% | 1 | 813 | 68.02% |
| CHWY260116C00025000 | 2024-04-26 10:43AM EDT | 25.00 | 3.30 | 3.00 | 3.25 | +0.57 | +20.88% | 106 | 848 | 66.04% |
| CHWY260116C00027500 | 2024-04-25 9:55AM EDT | 27.50 | 2.33 | 2.69 | 2.80 | 0.00 | - | 2 | 539 | 66.14% |
| CHWY260116C00030000 | 2024-04-26 12:50PM EDT | 30.00 | 2.41 | 2.36 | 2.49 | +0.41 | +20.50% | 6 | 2,657 | 66.24% |
| CHWY260116C00032500 | 2024-04-18 2:36PM EDT | 32.50 | 2.41 | 2.02 | 2.12 | 0.00 | - | 16 | 165 | 65.28% |
| CHWY260116C00035000 | 2024-04-26 1:40PM EDT | 35.00 | 1.87 | 1.68 | 1.87 | +0.37 | +24.67% | 17 | 2,132 | 64.50% |
| CHWY260116C00037500 | 2024-04-26 3:51PM EDT | 37.50 | 1.49 | 1.29 | 1.84 | +0.07 | +4.93% | 4 | 1,385 | 64.38% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY260116P00002500 | 2024-04-25 1:36PM EDT | 2.50 | 0.14 | 0.03 | 0.23 | 0.00 | - | 2 | 4 | 85.16% |
| CHWY260116P00005000 | 2024-04-22 2:31PM EDT | 5.00 | 0.39 | 0.24 | 0.57 | 0.00 | - | 2 | 46 | 71.19% |
| CHWY260116P00007500 | 2024-04-25 2:02PM EDT | 7.50 | 0.99 | 0.91 | 1.01 | 0.00 | - | 21 | 489 | 66.02% |
| CHWY260116P00010000 | 2024-04-25 12:07PM EDT | 10.00 | 1.79 | 1.72 | 1.80 | -0.09 | -4.79% | 1 | 561 | 62.16% |
| CHWY260116P00012500 | 2024-04-26 3:34PM EDT | 12.50 | 2.80 | 2.76 | 2.88 | +0.13 | +4.87% | 3 | 725 | 59.45% |
| CHWY260116P00015000 | 2024-04-26 2:03PM EDT | 15.00 | 4.05 | 4.00 | 4.30 | -0.30 | -6.90% | 5 | 1,781 | 57.79% |
| CHWY260116P00017500 | 2024-04-26 10:07AM EDT | 17.50 | 5.55 | 5.45 | 5.60 | -0.40 | -6.72% | 7 | 1,162 | 54.39% |
| CHWY260116P00020000 | 2024-04-26 9:55AM EDT | 20.00 | 7.20 | 7.10 | 7.25 | -0.20 | -2.70% | 2 | 662 | 52.52% |
| CHWY260116P00022500 | 2024-04-23 12:46PM EDT | 22.50 | 8.90 | 8.85 | 9.05 | 0.00 | - | 2 | 397 | 50.42% |
| CHWY260116P00025000 | 2024-04-22 10:32AM EDT | 25.00 | 10.85 | 10.75 | 10.95 | 0.00 | - | 2 | 168 | 49.56% |
| CHWY260116P00027500 | 2024-04-25 9:47AM EDT | 27.50 | 13.50 | 12.75 | 13.00 | 0.00 | - | 4 | 226 | 48.02% |
| CHWY260116P00030000 | 2024-04-24 3:00PM EDT | 30.00 | 14.38 | 14.60 | 15.30 | -0.83 | -5.46% | 1 | 45 | 48.93% |
| CHWY260116P00032500 | 2024-04-25 10:37AM EDT | 32.50 | 18.01 | 17.05 | 18.25 | 0.00 | - | 1 | 29 | 58.89% |
| CHWY260116P00035000 | 2024-04-04 3:47PM EDT | 35.00 | 19.13 | 18.00 | 19.60 | 0.00 | - | 1 | 56 | 42.43% |
| CHWY260116P00037500 | 2024-03-05 2:24PM EDT | 37.50 | 21.10 | 21.20 | 22.75 | 0.00 | - | 2 | 7 | 57.25% |
© 2024 Yahoo. All rights reserved.