Singapore markets open in 18 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
23,081.99 +315.41 (+1.39%) CMC Crypto 200
523.92 +5.13 (+0.99%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY230203C00025000 | 2023-01-27 9:33AM EST | 25.00 | 22.30 | 19.75 | 20.35 | 0.00 | - | 1 | 1 | 407.81% |
| CHWY230203C00026000 | 2023-01-27 10:21AM EST | 26.00 | 20.30 | 18.75 | 19.25 | 0.00 | - | 10 | 17 | 353.13% |
| CHWY230203C00028000 | 2023-01-27 1:58PM EST | 28.00 | 18.85 | 16.75 | 17.25 | 0.00 | - | 4 | 3 | 311.72% |
| CHWY230203C00029500 | 2023-01-31 10:17AM EST | 29.50 | 14.75 | 15.25 | 15.80 | +2.00 | +15.69% | 2 | 1 | 296.88% |
| CHWY230203C00031000 | 2023-01-30 1:36PM EST | 31.00 | 13.60 | 13.75 | 14.25 | 0.00 | - | 3 | 4 | 254.69% |
| CHWY230203C00032000 | 2023-01-13 11:06AM EST | 32.00 | 12.10 | 12.75 | 13.25 | 0.00 | - | - | 5 | 236.72% |
| CHWY230203C00034000 | 2023-01-30 3:37PM EST | 34.00 | 9.95 | 10.75 | 11.25 | 0.00 | - | 6 | 6 | 201.56% |
| CHWY230203C00035000 | 2023-01-27 2:33PM EST | 35.00 | 11.30 | 9.75 | 10.25 | 0.00 | - | 2 | 21 | 184.38% |
| CHWY230203C00036000 | 2023-01-23 3:03PM EST | 36.00 | 7.52 | 8.75 | 9.25 | 0.00 | - | 2 | 8 | 167.97% |
| CHWY230203C00036500 | 2023-01-24 11:06AM EST | 36.50 | 7.20 | 8.40 | 8.80 | 0.00 | - | - | 4 | 117.97% |
| CHWY230203C00037000 | 2023-01-27 3:10PM EST | 37.00 | 9.67 | 7.80 | 8.30 | 0.00 | - | 5 | 4 | 160.55% |
| CHWY230203C00037500 | 2023-01-30 11:43AM EST | 37.50 | 7.90 | 7.40 | 7.80 | 0.00 | - | 6 | 10 | 104.69% |
| CHWY230203C00038000 | 2023-01-31 10:05AM EST | 38.00 | 6.31 | 6.85 | 7.30 | +0.38 | +6.41% | 3 | 72 | 84.38% |
| CHWY230203C00038500 | 2023-01-31 3:48PM EST | 38.50 | 6.30 | 6.40 | 6.90 | -0.10 | -1.56% | 1 | 15 | 107.03% |
| CHWY230203C00039000 | 2023-01-31 12:33PM EST | 39.00 | 5.55 | 5.85 | 6.30 | +0.90 | +19.35% | 8 | 51 | 73.44% |
| CHWY230203C00039500 | 2023-01-31 3:48PM EST | 39.50 | 5.20 | 5.45 | 5.85 | -2.35 | -31.13% | 16 | 32 | 92.97% |
| CHWY230203C00040000 | 2023-01-31 3:50PM EST | 40.00 | 4.65 | 4.95 | 5.35 | +0.23 | +5.20% | 8,011 | 54 | 85.94% |
| CHWY230203C00040500 | 2023-01-30 3:59PM EST | 40.50 | 3.15 | 4.50 | 4.95 | 0.00 | - | 12,035 | 2,610 | 91.41% |
| CHWY230203C00041000 | 2023-01-31 3:48PM EST | 41.00 | 3.85 | 4.10 | 4.35 | +0.37 | +10.63% | 3 | 4,070 | 83.40% |
| CHWY230203C00041500 | 2023-01-30 3:30PM EST | 41.50 | 2.98 | 3.60 | 4.00 | 0.00 | - | 2 | 56 | 84.57% |
| CHWY230203C00042000 | 2023-01-31 9:42AM EST | 42.00 | 3.31 | 3.20 | 3.45 | -0.44 | -11.73% | 2 | 240 | 78.71% |
| CHWY230203C00042500 | 2023-01-31 11:28AM EST | 42.50 | 2.70 | 2.75 | 3.05 | +0.91 | +50.84% | 3 | 152 | 76.76% |
| CHWY230203C00043000 | 2023-01-31 2:50PM EST | 43.00 | 2.45 | 2.34 | 2.73 | -0.70 | -22.22% | 1 | 185 | 78.13% |
| CHWY230203C00043500 | 2023-01-31 3:47PM EST | 43.50 | 1.95 | 2.14 | 2.29 | +0.69 | +54.76% | 44 | 581 | 80.47% |
| CHWY230203C00044000 | 2023-01-31 3:48PM EST | 44.00 | 1.60 | 1.79 | 1.95 | +0.46 | +40.35% | 83 | 223 | 78.91% |
| CHWY230203C00044500 | 2023-01-31 3:59PM EST | 44.50 | 1.55 | 1.55 | 1.66 | +0.63 | +68.48% | 268 | 78 | 80.66% |
| CHWY230203C00045000 | 2023-01-31 3:56PM EST | 45.00 | 1.29 | 1.27 | 1.37 | +0.49 | +61.25% | 151 | 846 | 79.20% |
| CHWY230203C00045500 | 2023-01-31 3:58PM EST | 45.50 | 1.05 | 1.04 | 1.13 | +0.18 | +20.69% | 124 | 116 | 79.00% |
| CHWY230203C00046000 | 2023-01-31 3:59PM EST | 46.00 | 0.89 | 0.86 | 0.91 | +0.44 | +97.78% | 10,338 | 5,220 | 79.10% |
| CHWY230203C00046500 | 2023-01-31 3:55PM EST | 46.50 | 0.66 | 0.66 | 0.73 | +0.14 | +26.92% | 157 | 168 | 77.93% |
| CHWY230203C00047000 | 2023-01-31 3:56PM EST | 47.00 | 0.56 | 0.52 | 0.59 | +0.11 | +24.44% | 132 | 1,933 | 78.22% |
| CHWY230203C00047500 | 2023-01-31 3:35PM EST | 47.50 | 0.49 | 0.40 | 0.46 | +0.09 | +22.50% | 52 | 707 | 77.83% |
| CHWY230203C00048000 | 2023-01-31 3:50PM EST | 48.00 | 0.29 | 0.31 | 0.36 | -0.04 | -12.12% | 60 | 260 | 78.13% |
| CHWY230203C00048500 | 2023-01-31 3:43PM EST | 48.50 | 0.32 | 0.23 | 0.29 | +0.15 | +88.24% | 52 | 250 | 78.52% |
| CHWY230203C00049000 | 2023-01-31 3:52PM EST | 49.00 | 0.18 | 0.18 | 0.22 | 0.00 | - | 264 | 298 | 78.91% |
| CHWY230203C00049500 | 2023-01-31 3:39PM EST | 49.50 | 0.21 | 0.13 | 0.18 | +0.06 | +40.00% | 41 | 53 | 79.69% |
| CHWY230203C00050000 | 2023-01-31 3:59PM EST | 50.00 | 0.13 | 0.10 | 0.14 | +0.05 | +62.50% | 856 | 845 | 80.47% |
| CHWY230203C00051000 | 2023-01-31 3:54PM EST | 51.00 | 0.04 | 0.04 | 0.18 | -0.04 | -50.00% | 19 | 208 | 89.84% |
| CHWY230203C00052000 | 2023-01-31 3:54PM EST | 52.00 | 0.04 | 0.03 | 0.07 | -0.07 | -63.64% | 115 | 169 | 86.33% |
| CHWY230203C00053000 | 2023-01-31 2:36PM EST | 53.00 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 331 | 180 | 87.50% |
| CHWY230203C00054000 | 2023-01-31 10:35AM EST | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 148 | 87.50% |
| CHWY230203C00055000 | 2023-01-31 2:14PM EST | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 687 | 95.31% |
| CHWY230203C00056000 | 2023-01-30 10:34AM EST | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 226 | 224 | 90.63% |
| CHWY230203C00060000 | 2023-01-27 1:41PM EST | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 115.63% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY230203P00025000 | 2023-01-03 12:06PM EST | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| CHWY230203P00026000 | 2023-01-05 3:16PM EST | 26.00 | 0.31 | 0.00 | 0.01 | 0.00 | - | 16 | 6 | 212.50% |
| CHWY230203P00027000 | 2023-01-23 2:11PM EST | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 200.00% |
| CHWY230203P00028000 | 2023-01-09 2:39PM EST | 28.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 187.50% |
| CHWY230203P00029000 | 2023-01-20 3:03PM EST | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 70 | 8 | 175.00% |
| CHWY230203P00030000 | 2023-01-31 12:16PM EST | 30.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 138 | 162.50% |
| CHWY230203P00031000 | 2023-01-19 9:32AM EST | 31.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 181.25% |
| CHWY230203P00031500 | 2023-01-24 2:51PM EST | 31.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 0 | 210.94% |
| CHWY230203P00032000 | 2023-01-26 11:32AM EST | 32.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 31 | 171.88% |
| CHWY230203P00032500 | 2023-01-27 3:32PM EST | 32.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 4 | 18 | 160.94% |
| CHWY230203P00033000 | 2023-01-30 9:30AM EST | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 111 | 143.75% |
| CHWY230203P00033500 | 2023-01-31 2:15PM EST | 33.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 21 | 143.75% |
| CHWY230203P00034000 | 2023-01-31 9:47AM EST | 34.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 197 | 137.50% |
| CHWY230203P00034500 | 2023-01-31 2:13PM EST | 34.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 34 | 131.25% |
| CHWY230203P00035000 | 2023-01-31 2:02PM EST | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 402 | 511 | 128.13% |
| CHWY230203P00035500 | 2023-01-30 12:53PM EST | 35.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 133 | 138 | 121.88% |
| CHWY230203P00036000 | 2023-01-31 2:15PM EST | 36.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 8 | 189 | 121.88% |
| CHWY230203P00036500 | 2023-01-30 3:57PM EST | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 87 | 109.38% |
| CHWY230203P00037000 | 2023-01-31 10:41AM EST | 37.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 131 | 106.25% |
| CHWY230203P00037500 | 2023-01-30 2:47PM EST | 37.50 | 0.05 | 0.04 | 0.12 | 0.00 | - | 66 | 111 | 118.75% |
| CHWY230203P00038000 | 2023-01-31 3:25PM EST | 38.00 | 0.08 | 0.01 | 0.12 | +0.01 | +14.29% | 21 | 438 | 107.42% |
| CHWY230203P00038500 | 2023-01-31 3:11PM EST | 38.50 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 5 | 91 | 103.13% |
| CHWY230203P00039000 | 2023-01-31 3:11PM EST | 39.00 | 0.10 | 0.08 | 0.16 | -0.13 | -56.52% | 162 | 888 | 106.64% |
| CHWY230203P00039500 | 2023-01-31 3:11PM EST | 39.50 | 0.12 | 0.07 | 0.16 | -0.09 | -42.86% | 7 | 129 | 98.05% |
| CHWY230203P00040000 | 2023-01-31 3:51PM EST | 40.00 | 0.14 | 0.10 | 0.19 | -0.20 | -58.82% | 331 | 403 | 96.09% |
| CHWY230203P00040500 | 2023-01-31 1:52PM EST | 40.50 | 0.21 | 0.14 | 0.22 | -0.15 | -41.67% | 22 | 114 | 93.55% |
| CHWY230203P00041000 | 2023-01-31 3:23PM EST | 41.00 | 0.23 | 0.19 | 0.24 | -0.33 | -58.93% | 102 | 305 | 90.04% |
| CHWY230203P00041500 | 2023-01-31 3:27PM EST | 41.50 | 0.28 | 0.24 | 0.29 | -0.27 | -49.09% | 8 | 170 | 87.50% |
| CHWY230203P00042000 | 2023-01-31 3:51PM EST | 42.00 | 0.40 | 0.30 | 0.37 | -0.49 | -55.06% | 2,024 | 1,767 | 85.55% |
| CHWY230203P00042500 | 2023-01-31 2:45PM EST | 42.50 | 0.52 | 0.39 | 0.46 | -0.48 | -48.00% | 21 | 229 | 84.18% |
| CHWY230203P00043000 | 2023-01-31 3:48PM EST | 43.00 | 0.67 | 0.50 | 0.58 | -0.69 | -50.74% | 94 | 243 | 83.11% |
| CHWY230203P00043500 | 2023-01-31 3:53PM EST | 43.50 | 0.79 | 0.65 | 0.71 | -0.80 | -50.31% | 93 | 215 | 82.23% |
| CHWY230203P00044000 | 2023-01-31 3:58PM EST | 44.00 | 0.91 | 0.81 | 0.89 | -0.50 | -35.46% | 53 | 227 | 81.54% |
| CHWY230203P00044500 | 2023-01-31 2:56PM EST | 44.50 | 1.18 | 1.00 | 1.13 | -0.63 | -34.81% | 63 | 512 | 81.93% |
| CHWY230203P00045000 | 2023-01-31 3:56PM EST | 45.00 | 1.36 | 1.24 | 1.34 | -0.56 | -29.17% | 57 | 107 | 81.05% |
| CHWY230203P00045500 | 2023-01-31 3:59PM EST | 45.50 | 1.60 | 1.50 | 1.60 | -0.67 | -29.52% | 53 | 374 | 80.47% |
| CHWY230203P00046000 | 2023-01-31 3:58PM EST | 46.00 | 1.88 | 1.79 | 1.89 | -0.77 | -29.06% | 1,750 | 1,835 | 79.98% |
| CHWY230203P00046500 | 2023-01-31 10:55AM EST | 46.50 | 2.47 | 2.10 | 2.28 | -0.68 | -21.59% | 198 | 127 | 81.54% |
| CHWY230203P00047000 | 2023-01-31 3:16PM EST | 47.00 | 2.72 | 2.44 | 2.71 | +0.16 | +6.25% | 17 | 152 | 83.89% |
| CHWY230203P00047500 | 2023-01-30 11:53AM EST | 47.50 | 3.10 | 2.77 | 3.00 | 0.00 | - | 8 | 82 | 79.00% |
| CHWY230203P00048000 | 2023-01-30 9:34AM EST | 48.00 | 3.45 | 3.00 | 3.50 | 0.00 | - | 14 | 48 | 75.78% |
| CHWY230203P00048500 | 2023-01-27 2:29PM EST | 48.50 | 2.97 | 3.55 | 3.85 | 0.00 | - | 9 | 17 | 78.52% |
| CHWY230203P00049000 | 2023-01-30 2:55PM EST | 49.00 | 5.15 | 4.10 | 4.35 | 0.00 | - | 3 | 24 | 88.28% |
| CHWY230203P00049500 | 2023-01-27 12:19PM EST | 49.50 | 4.00 | 4.45 | 4.85 | 0.00 | - | 24 | 30 | 86.72% |
| CHWY230203P00050000 | 2023-01-31 1:22PM EST | 50.00 | 5.70 | 4.90 | 5.40 | +0.02 | +0.35% | 1 | 41 | 93.16% |
| CHWY230203P00051000 | 2023-01-30 2:10PM EST | 51.00 | 6.68 | 5.80 | 6.35 | 0.00 | - | 1 | 1 | 94.34% |
| CHWY230203P00053000 | 2023-01-25 12:56PM EST | 53.00 | 8.70 | 7.80 | 8.30 | 0.00 | - | - | 0 | 110.94% |
| CHWY230203P00060000 | 2023-01-25 12:55PM EST | 60.00 | 15.65 | 14.80 | 15.25 | 0.00 | - | - | 0 | 165.63% |
© 2023 Yahoo. All rights reserved.
