Singapore markets open in 4 hours 44 minutes

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.55+1.21 (+6.26%)
As of 03:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY231215C000025002023-12-08 3:53PM EST2.5016.7518.0518.250.00--1990.63%
CHWY231215C000050002023-12-04 9:47AM EST5.0014.6015.5515.600.00-1021534.38%
CHWY231215C000075002023-12-07 1:55PM EST7.5011.6013.1013.250.00-47503.13%
CHWY231215C000080002023-12-11 10:49AM EST8.0012.0012.5512.65+1.40+13.21%44403.13%
CHWY231215C000090002023-12-07 2:11PM EST9.0010.1011.5511.650.00-43356.25%
CHWY231215C000100002023-12-07 11:09AM EST10.009.2510.6010.650.00-339337.50%
CHWY231215C000110002023-12-07 9:48AM EST11.006.209.609.650.00-110297.66%
CHWY231215C000120002023-12-08 10:45AM EST12.007.008.558.600.00-10218.75%
CHWY231215C000125002023-12-08 9:39AM EST12.506.808.108.150.00-123243.75%
CHWY231215C000130002023-12-08 9:39AM EST13.007.357.557.60+1.05+16.67%215189.06%
CHWY231215C000135002023-12-05 2:07PM EST13.505.057.107.150.00-23210.94%
CHWY231215C000145002023-12-07 3:59PM EST14.504.756.056.150.00-1210167.19%
CHWY231215C000150002023-12-11 11:57AM EST15.005.605.555.65+1.55+38.27%1383153.13%
CHWY231215C000155002023-12-08 12:45PM EST15.504.455.055.10+1.25+39.06%111123.44%
CHWY231215C000160002023-12-11 1:01PM EST16.004.454.554.65+1.71+62.41%6377126.56%
CHWY231215C000165002023-12-11 1:48PM EST16.504.034.104.15+1.47+57.42%15666123.44%
CHWY231215C000170002023-12-11 11:04AM EST17.003.403.553.65+1.34+65.05%13535100.78%
CHWY231215C000175002023-12-11 2:07PM EST17.503.203.103.20+1.34+72.04%411,841103.91%
CHWY231215C000180002023-12-11 2:16PM EST18.002.612.652.70+0.98+60.12%5895695.70%
CHWY231215C000185002023-12-11 12:49PM EST18.502.052.172.21+0.79+62.70%1101,88383.98%
CHWY231215C000190002023-12-11 2:52PM EST19.001.831.761.82+0.87+90.63%1,0941,77684.77%
CHWY231215C000195002023-12-11 1:30PM EST19.501.381.361.42+0.64+86.49%8364,27080.47%
CHWY231215C000200002023-12-11 2:47PM EST20.001.031.071.09+0.49+90.74%2,8745,15281.84%
CHWY231215C000205002023-12-11 2:59PM EST20.500.770.760.78+0.38+97.44%2,3323,11077.73%
CHWY231215C000210002023-12-11 2:59PM EST21.000.560.520.55+0.29+107.41%3,1132,00776.17%
CHWY231215C000215002023-12-11 2:39PM EST21.500.340.370.39+0.15+78.95%1,4863,41877.73%
CHWY231215C000220002023-12-11 2:58PM EST22.000.260.260.27+0.11+73.33%2,3357,97379.30%
CHWY231215C000225002023-12-11 2:49PM EST22.500.180.170.20+0.08+80.00%9514,03481.25%
CHWY231215C000230002023-12-11 2:50PM EST23.000.130.120.14+0.03+30.00%1,27761583.20%
CHWY231215C000235002023-12-11 2:01PM EST23.500.100.080.11+0.03+42.86%7331086.33%
CHWY231215C000240002023-12-11 2:39PM EST24.000.060.060.08+0.01+20.00%11056789.06%
CHWY231215C000245002023-12-11 2:19PM EST24.500.050.040.06-0.02-28.57%13054091.41%
CHWY231215C000250002023-12-11 2:35PM EST25.000.040.030.040.00-5233,99092.97%
CHWY231215C000260002023-12-11 1:51PM EST26.000.020.020.030.00-26376101.56%
CHWY231215C000270002023-12-11 2:13PM EST27.000.010.010.03-0.02-66.67%81,260110.94%
CHWY231215C000275002023-12-11 2:36PM EST27.500.020.010.02+0.01+100.00%3292,807112.50%
CHWY231215C000280002023-12-11 12:44PM EST28.000.010.000.010.00-241,808103.13%
CHWY231215C000300002023-12-11 1:34PM EST30.000.010.000.03-0.01-50.00%7716140.63%
CHWY231215C000325002023-12-11 1:17PM EST32.500.010.000.010.00-1307143.75%
CHWY231215C000350002023-12-06 3:59PM EST35.000.030.000.010.00-1,3141,401168.75%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY231215P000075002023-12-04 3:35PM EST7.500.010.000.010.00-14325.00%
CHWY231215P000080002023-12-08 9:55AM EST8.000.40-0.010.00--2325.00%
CHWY231215P000100002023-12-08 10:06AM EST10.000.010.000.010.00-101,690237.50%
CHWY231215P000110002023-12-06 9:52AM EST11.000.030.000.750.00-215428.13%
CHWY231215P000120002023-12-07 3:54PM EST12.000.010.000.010.00-2645175.00%
CHWY231215P000125002023-12-08 3:56PM EST12.500.010.000.01-0.01-50.00%1012,250162.50%
CHWY231215P000130002023-12-11 9:42AM EST13.000.010.000.010.00-1341,314150.00%
CHWY231215P000135002023-12-11 11:07AM EST13.500.010.000.010.00-31,812143.75%
CHWY231215P000140002023-12-11 1:01PM EST14.000.010.000.010.00-2520131.25%
CHWY231215P000145002023-12-11 11:04AM EST14.500.020.000.01+0.01+100.00%551,297118.75%
CHWY231215P000150002023-12-11 1:31PM EST15.000.010.000.01-0.01-50.00%1124,114109.38%
CHWY231215P000155002023-12-11 1:45PM EST15.500.010.000.01-0.02-66.67%891,10496.88%
CHWY231215P000160002023-12-11 1:03PM EST16.000.020.010.02-0.03-60.00%2411,170103.13%
CHWY231215P000165002023-12-11 2:59PM EST16.500.020.010.02-0.06-75.00%7823,58092.19%
CHWY231215P000170002023-12-11 2:29PM EST17.000.020.020.03-0.09-81.82%42998688.28%
CHWY231215P000175002023-12-11 2:53PM EST17.500.040.030.04-0.15-78.95%5889,24782.03%
CHWY231215P000180002023-12-11 3:00PM EST18.000.060.050.06-0.23-79.31%8733,40477.34%
CHWY231215P000185002023-12-11 2:59PM EST18.500.100.090.11-0.33-76.74%9072,12775.78%
CHWY231215P000190002023-12-11 2:54PM EST19.000.170.170.19-0.46-73.02%1,15089075.59%
CHWY231215P000195002023-12-11 2:28PM EST19.500.310.290.31-0.57-64.77%2,10399175.39%
CHWY231215P000200002023-12-11 3:00PM EST20.000.450.450.46-0.79-63.71%3,0139,83273.44%
CHWY231215P000205002023-12-11 3:00PM EST20.500.670.670.69-0.91-57.59%4341,18773.63%
CHWY231215P000210002023-12-11 3:00PM EST21.000.930.920.94-1.13-54.85%25162270.31%
CHWY231215P000215002023-12-11 1:38PM EST21.501.391.251.30-2.02-59.24%6941371.29%
CHWY231215P000220002023-12-11 10:51AM EST22.002.101.631.68-0.89-29.77%716971.09%
CHWY231215P000225002023-12-11 12:02PM EST22.502.232.062.11-1.06-32.22%253,33572.66%
CHWY231215P000230002023-12-11 3:00PM EST23.002.532.522.56-1.47-36.75%2629375.00%
CHWY231215P000235002023-12-06 1:07PM EST23.504.802.933.050.00-513770.31%
CHWY231215P000240002023-12-11 12:15PM EST24.003.453.403.50-1.59-31.55%219382.81%
CHWY231215P000245002023-12-11 12:56PM EST24.504.103.904.00-1.15-21.90%24650.00%
CHWY231215P000250002023-12-08 11:22AM EST25.005.904.354.450.00-1110650.00%
CHWY231215P000260002023-12-11 12:56PM EST26.005.605.355.45-2.50-30.86%5350.00%
CHWY231215P000270002023-12-07 11:17AM EST27.006.376.356.45-1.68-20.87%1150.00%
CHWY231215P000275002023-12-11 10:25AM EST27.507.676.856.95-0.83-9.76%5750.00%
CHWY231215P000280002023-12-07 10:37AM EST28.009.307.407.500.00-2250.00%
CHWY231215P000300002023-12-07 11:15AM EST30.0010.809.409.450.00-4550.00%
CHWY231215P000325002023-12-07 11:09AM EST32.5013.2511.8511.950.00-13100.00%