Singapore markets closed

Chewy, Inc. (CHWY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.84-0.55 (-3.16%)
At close: 04:00PM EDT
16.81 -0.03 (-0.18%)
Pre-market: 07:09AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240322C000050002024-03-14 1:17PM EDT5.0012.1510.5511.900.00-24606.25%
CHWY240322C000105002024-03-15 10:19AM EDT10.506.854.806.450.00--5293.75%
CHWY240322C000110002024-03-14 3:45PM EDT11.006.254.906.950.00-330254.69%
CHWY240322C000115002024-03-18 9:44AM EDT11.505.555.305.50-0.65-10.48%267217.19%
CHWY240322C000120002024-03-18 9:45AM EDT12.004.994.355.00-0.11-2.16%144246.09%
CHWY240322C000125002024-03-15 2:44PM EDT12.505.084.354.500.00-28190.63%
CHWY240322C000130002024-03-18 3:28PM EDT13.004.103.754.00-0.31-7.03%39140.63%
CHWY240322C000135002024-03-18 10:03AM EDT13.503.903.453.60-0.05-1.27%17185.16%
CHWY240322C000140002024-03-18 2:43PM EDT14.003.252.813.10-0.30-8.45%2637141.41%
CHWY240322C000145002024-03-18 3:50PM EDT14.502.732.652.70-1.70-38.37%1034175.39%
CHWY240322C000150002024-03-18 3:40PM EDT15.002.422.292.35-0.62-20.39%76264177.73%
CHWY240322C000155002024-03-18 1:19PM EDT15.502.161.892.03-0.42-16.28%1731173.44%
CHWY240322C000160002024-03-18 3:50PM EDT16.001.721.701.73-0.68-28.33%92252182.62%
CHWY240322C000165002024-03-18 3:49PM EDT16.501.501.451.47-0.48-24.24%54377184.57%
CHWY240322C000170002024-03-18 3:59PM EDT17.001.231.211.23-0.50-28.90%7731,206183.98%
CHWY240322C000175002024-03-18 3:59PM EDT17.501.001.001.02-0.49-32.89%1,1852,098183.59%
CHWY240322C000180002024-03-18 3:59PM EDT18.000.840.830.84-0.43-33.86%2,2793,207183.98%
CHWY240322C000185002024-03-18 3:59PM EDT18.500.670.670.70-0.43-39.09%5574,657184.38%
CHWY240322C000190002024-03-18 3:57PM EDT19.000.550.540.55-0.39-41.49%1,7923,321182.42%
CHWY240322C000195002024-03-18 3:44PM EDT19.500.450.430.44-0.34-43.04%3351,259181.64%
CHWY240322C000200002024-03-18 3:59PM EDT20.000.350.340.35-0.32-47.76%8,8438,487181.25%
CHWY240322C000205002024-03-18 3:48PM EDT20.500.290.260.28-0.26-47.27%449738180.47%
CHWY240322C000210002024-03-18 3:57PM EDT21.000.220.220.23-0.24-52.17%5843,746183.59%
CHWY240322C000215002024-03-18 3:47PM EDT21.500.180.160.18-0.23-56.10%436691182.03%
CHWY240322C000220002024-03-18 3:56PM EDT22.000.140.130.14-0.20-58.82%9489,959182.81%
CHWY240322C000225002024-03-18 3:11PM EDT22.500.110.100.11-0.18-62.07%521706182.81%
CHWY240322C000230002024-03-18 3:57PM EDT23.000.090.080.09-0.14-60.87%3,5093,380184.38%
CHWY240322C000235002024-03-18 3:59PM EDT23.500.080.060.08-0.12-60.00%10207186.72%
CHWY240322C000240002024-03-18 3:07PM EDT24.000.050.050.07-0.11-68.75%332717190.63%
CHWY240322C000245002024-03-18 2:54PM EDT24.500.050.040.06-0.12-70.59%81161192.19%
CHWY240322C000250002024-03-18 3:53PM EDT25.000.050.040.07-0.07-58.33%2,3902,794204.69%
CHWY240322C000255002024-03-18 12:42PM EDT25.500.040.020.07-0.06-60.00%182182204.69%
CHWY240322C000260002024-03-18 3:57PM EDT26.000.040.030.04-0.05-55.56%189429204.69%
CHWY240322C000265002024-03-18 10:42AM EDT26.500.040.010.18-0.06-60.00%3035251.56%
CHWY240322C000270002024-03-18 9:37AM EDT27.000.040.020.11-0.03-42.86%60127242.19%
CHWY240322C000275002024-03-18 2:08PM EDT27.500.020.010.03-0.14-87.50%3024209.38%
CHWY240322C000280002024-03-18 3:58PM EDT28.000.020.020.03-0.05-71.43%138196221.88%
CHWY240322C000290002024-03-18 10:07AM EDT29.000.020.000.03-0.01-33.33%20361218.75%
CHWY240322C000295002024-03-13 1:01PM EDT29.500.060.000.030.00--2225.00%
CHWY240322C000300002024-03-18 2:44PM EDT30.000.020.000.03-0.01-33.33%4241,024231.25%
CHWY240322C000305002024-03-18 10:31AM EDT30.500.010.010.30-0.03-75.00%57339.06%
CHWY240322C000325002024-03-15 10:24AM EDT32.500.040.000.020.00--4243.75%
CHWY240322C000330002024-03-13 10:07AM EDT33.000.030.000.020.00--1250.00%
CHWY240322C000340002024-03-18 2:16PM EDT34.000.010.000.02-0.02-66.67%23262.50%
CHWY240322C000350002024-03-18 2:16PM EDT35.000.010.000.010.00-51141250.00%
CHWY240322C000355002024-03-13 12:27PM EDT35.500.010.000.050.00--44303.13%
CHWY240322C000360002024-03-12 3:27PM EDT36.000.020.000.050.00--108309.38%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY240322P000080002024-03-14 12:42PM EDT8.000.010.000.750.00--1585.16%
CHWY240322P000100002024-03-18 3:56PM EDT10.000.010.000.01-0.01-50.00%460193.75%
CHWY240322P000105002024-03-15 2:33PM EDT10.500.020.000.020.00--25193.75%
CHWY240322P000110002024-03-18 10:29AM EDT11.000.010.000.03-0.01-50.00%379187.50%
CHWY240322P000115002024-03-18 2:02PM EDT11.500.010.000.03-0.04-80.00%10101171.88%
CHWY240322P000120002024-03-18 3:41PM EDT12.000.030.020.04-0.03-50.00%747799171.88%
CHWY240322P000125002024-03-18 3:43PM EDT12.500.050.040.07-0.05-50.00%7492,200173.44%
CHWY240322P000130002024-03-18 3:59PM EDT13.000.080.070.08-0.07-46.67%2,0432,656164.84%
CHWY240322P000135002024-03-18 3:58PM EDT13.500.130.120.14-0.08-38.10%9641,156167.19%
CHWY240322P000140002024-03-18 3:57PM EDT14.000.210.200.22-0.10-32.26%1,3653,088169.53%
CHWY240322P000145002024-03-18 3:57PM EDT14.500.320.310.33-0.10-23.81%3,8203,875172.27%
CHWY240322P000150002024-03-18 3:59PM EDT15.000.460.460.48-0.09-16.36%9102,234175.78%
CHWY240322P000155002024-03-18 3:50PM EDT15.500.630.640.66-0.10-13.70%1,2702,203178.52%
CHWY240322P000160002024-03-18 3:58PM EDT16.000.850.840.87-0.07-7.61%7781,661179.69%
CHWY240322P000165002024-03-18 3:56PM EDT16.501.091.081.10-0.02-1.80%7544,266180.08%
CHWY240322P000170002024-03-18 3:59PM EDT17.001.361.361.38+0.02+1.49%7962,451182.62%
CHWY240322P000175002024-03-18 3:17PM EDT17.501.571.641.67-0.04-2.48%1271,716181.25%
CHWY240322P000180002024-03-18 1:48PM EDT18.001.851.961.99-0.04-2.12%52929180.86%
CHWY240322P000185002024-03-18 3:25PM EDT18.502.202.312.34+0.06+2.80%45290181.25%
CHWY240322P000190002024-03-18 2:59PM EDT19.002.482.682.71+0.05+2.06%54415180.86%
CHWY240322P000195002024-03-15 2:07PM EDT19.502.893.053.150.00-1483182.81%
CHWY240322P000200002024-03-18 3:14PM EDT20.003.383.453.55+0.18+5.63%4197180.47%
CHWY240322P000205002024-03-18 10:09AM EDT20.503.703.853.95+0.45+13.85%7164173.83%
CHWY240322P000210002024-03-13 3:04PM EDT21.003.704.304.400.00-76131175.00%
CHWY240322P000215002024-03-18 1:20PM EDT21.504.604.754.85+0.91+24.66%1123172.66%
CHWY240322P000225002024-03-15 10:48AM EDT22.505.485.655.850.00-210176.56%
CHWY240322P000230002024-03-13 9:53AM EDT23.005.096.006.350.00-414137.50%
CHWY240322P000280002024-03-11 10:17AM EDT28.0010.0510.9511.250.00-3030271.88%
CHWY240322P000310002024-03-13 10:55AM EDT31.0013.0014.0015.050.00--6417.97%
CHWY240322P000325002024-03-13 1:50PM EDT32.5014.6015.4517.700.00--4567.58%