Singapore markets open in 4 hours 44 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,619.49 +15.12 (+0.33%) Dow
36,363.62 +115.75 (+0.32%) Nasdaq
14,424.38 +20.41 (+0.14%) Bitcoin USD
40,629.22 -3,198.52 (-7.30%) CMC Crypto 200
840.21 -74.60 (-8.15%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY231215C00002500 | 2023-12-08 3:53PM EST | 2.50 | 16.75 | 18.05 | 18.25 | 0.00 | - | - | 1 | 990.63% |
| CHWY231215C00005000 | 2023-12-04 9:47AM EST | 5.00 | 14.60 | 15.55 | 15.60 | 0.00 | - | 10 | 21 | 534.38% |
| CHWY231215C00007500 | 2023-12-07 1:55PM EST | 7.50 | 11.60 | 13.10 | 13.25 | 0.00 | - | 4 | 7 | 503.13% |
| CHWY231215C00008000 | 2023-12-11 10:49AM EST | 8.00 | 12.00 | 12.55 | 12.65 | +1.40 | +13.21% | 4 | 4 | 403.13% |
| CHWY231215C00009000 | 2023-12-07 2:11PM EST | 9.00 | 10.10 | 11.55 | 11.65 | 0.00 | - | 4 | 3 | 356.25% |
| CHWY231215C00010000 | 2023-12-07 11:09AM EST | 10.00 | 9.25 | 10.60 | 10.65 | 0.00 | - | 3 | 39 | 337.50% |
| CHWY231215C00011000 | 2023-12-07 9:48AM EST | 11.00 | 6.20 | 9.60 | 9.65 | 0.00 | - | 1 | 10 | 297.66% |
| CHWY231215C00012000 | 2023-12-08 10:45AM EST | 12.00 | 7.00 | 8.55 | 8.60 | 0.00 | - | 1 | 0 | 218.75% |
| CHWY231215C00012500 | 2023-12-08 9:39AM EST | 12.50 | 6.80 | 8.10 | 8.15 | 0.00 | - | 1 | 23 | 243.75% |
| CHWY231215C00013000 | 2023-12-08 9:39AM EST | 13.00 | 7.35 | 7.55 | 7.60 | +1.05 | +16.67% | 2 | 15 | 189.06% |
| CHWY231215C00013500 | 2023-12-05 2:07PM EST | 13.50 | 5.05 | 7.10 | 7.15 | 0.00 | - | 2 | 3 | 210.94% |
| CHWY231215C00014500 | 2023-12-07 3:59PM EST | 14.50 | 4.75 | 6.05 | 6.15 | 0.00 | - | 12 | 10 | 167.19% |
| CHWY231215C00015000 | 2023-12-11 11:57AM EST | 15.00 | 5.60 | 5.55 | 5.65 | +1.55 | +38.27% | 1 | 383 | 153.13% |
| CHWY231215C00015500 | 2023-12-08 12:45PM EST | 15.50 | 4.45 | 5.05 | 5.10 | +1.25 | +39.06% | 1 | 11 | 123.44% |
| CHWY231215C00016000 | 2023-12-11 1:01PM EST | 16.00 | 4.45 | 4.55 | 4.65 | +1.71 | +62.41% | 63 | 77 | 126.56% |
| CHWY231215C00016500 | 2023-12-11 1:48PM EST | 16.50 | 4.03 | 4.10 | 4.15 | +1.47 | +57.42% | 15 | 666 | 123.44% |
| CHWY231215C00017000 | 2023-12-11 11:04AM EST | 17.00 | 3.40 | 3.55 | 3.65 | +1.34 | +65.05% | 13 | 535 | 100.78% |
| CHWY231215C00017500 | 2023-12-11 2:07PM EST | 17.50 | 3.20 | 3.10 | 3.20 | +1.34 | +72.04% | 41 | 1,841 | 103.91% |
| CHWY231215C00018000 | 2023-12-11 2:16PM EST | 18.00 | 2.61 | 2.65 | 2.70 | +0.98 | +60.12% | 58 | 956 | 95.70% |
| CHWY231215C00018500 | 2023-12-11 12:49PM EST | 18.50 | 2.05 | 2.17 | 2.21 | +0.79 | +62.70% | 110 | 1,883 | 83.98% |
| CHWY231215C00019000 | 2023-12-11 2:52PM EST | 19.00 | 1.83 | 1.76 | 1.82 | +0.87 | +90.63% | 1,094 | 1,776 | 84.77% |
| CHWY231215C00019500 | 2023-12-11 1:30PM EST | 19.50 | 1.38 | 1.36 | 1.42 | +0.64 | +86.49% | 836 | 4,270 | 80.47% |
| CHWY231215C00020000 | 2023-12-11 2:47PM EST | 20.00 | 1.03 | 1.07 | 1.09 | +0.49 | +90.74% | 2,874 | 5,152 | 81.84% |
| CHWY231215C00020500 | 2023-12-11 2:59PM EST | 20.50 | 0.77 | 0.76 | 0.78 | +0.38 | +97.44% | 2,332 | 3,110 | 77.73% |
| CHWY231215C00021000 | 2023-12-11 2:59PM EST | 21.00 | 0.56 | 0.52 | 0.55 | +0.29 | +107.41% | 3,113 | 2,007 | 76.17% |
| CHWY231215C00021500 | 2023-12-11 2:39PM EST | 21.50 | 0.34 | 0.37 | 0.39 | +0.15 | +78.95% | 1,486 | 3,418 | 77.73% |
| CHWY231215C00022000 | 2023-12-11 2:58PM EST | 22.00 | 0.26 | 0.26 | 0.27 | +0.11 | +73.33% | 2,335 | 7,973 | 79.30% |
| CHWY231215C00022500 | 2023-12-11 2:49PM EST | 22.50 | 0.18 | 0.17 | 0.20 | +0.08 | +80.00% | 951 | 4,034 | 81.25% |
| CHWY231215C00023000 | 2023-12-11 2:50PM EST | 23.00 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 1,277 | 615 | 83.20% |
| CHWY231215C00023500 | 2023-12-11 2:01PM EST | 23.50 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 73 | 310 | 86.33% |
| CHWY231215C00024000 | 2023-12-11 2:39PM EST | 24.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 110 | 567 | 89.06% |
| CHWY231215C00024500 | 2023-12-11 2:19PM EST | 24.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 130 | 540 | 91.41% |
| CHWY231215C00025000 | 2023-12-11 2:35PM EST | 25.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 523 | 3,990 | 92.97% |
| CHWY231215C00026000 | 2023-12-11 1:51PM EST | 26.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 26 | 376 | 101.56% |
| CHWY231215C00027000 | 2023-12-11 2:13PM EST | 27.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 8 | 1,260 | 110.94% |
| CHWY231215C00027500 | 2023-12-11 2:36PM EST | 27.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 329 | 2,807 | 112.50% |
| CHWY231215C00028000 | 2023-12-11 12:44PM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,808 | 103.13% |
| CHWY231215C00030000 | 2023-12-11 1:34PM EST | 30.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 716 | 140.63% |
| CHWY231215C00032500 | 2023-12-11 1:17PM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 307 | 143.75% |
| CHWY231215C00035000 | 2023-12-06 3:59PM EST | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1,314 | 1,401 | 168.75% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY231215P00007500 | 2023-12-04 3:35PM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 325.00% |
| CHWY231215P00008000 | 2023-12-08 9:55AM EST | 8.00 | 0.40 | - | 0.01 | 0.00 | - | - | 2 | 325.00% |
| CHWY231215P00010000 | 2023-12-08 10:06AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,690 | 237.50% |
| CHWY231215P00011000 | 2023-12-06 9:52AM EST | 11.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 428.13% |
| CHWY231215P00012000 | 2023-12-07 3:54PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 645 | 175.00% |
| CHWY231215P00012500 | 2023-12-08 3:56PM EST | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 2,250 | 162.50% |
| CHWY231215P00013000 | 2023-12-11 9:42AM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 1,314 | 150.00% |
| CHWY231215P00013500 | 2023-12-11 11:07AM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,812 | 143.75% |
| CHWY231215P00014000 | 2023-12-11 1:01PM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 520 | 131.25% |
| CHWY231215P00014500 | 2023-12-11 11:04AM EST | 14.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 55 | 1,297 | 118.75% |
| CHWY231215P00015000 | 2023-12-11 1:31PM EST | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 112 | 4,114 | 109.38% |
| CHWY231215P00015500 | 2023-12-11 1:45PM EST | 15.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 89 | 1,104 | 96.88% |
| CHWY231215P00016000 | 2023-12-11 1:03PM EST | 16.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 241 | 1,170 | 103.13% |
| CHWY231215P00016500 | 2023-12-11 2:59PM EST | 16.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 782 | 3,580 | 92.19% |
| CHWY231215P00017000 | 2023-12-11 2:29PM EST | 17.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 429 | 986 | 88.28% |
| CHWY231215P00017500 | 2023-12-11 2:53PM EST | 17.50 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 588 | 9,247 | 82.03% |
| CHWY231215P00018000 | 2023-12-11 3:00PM EST | 18.00 | 0.06 | 0.05 | 0.06 | -0.23 | -79.31% | 873 | 3,404 | 77.34% |
| CHWY231215P00018500 | 2023-12-11 2:59PM EST | 18.50 | 0.10 | 0.09 | 0.11 | -0.33 | -76.74% | 907 | 2,127 | 75.78% |
| CHWY231215P00019000 | 2023-12-11 2:54PM EST | 19.00 | 0.17 | 0.17 | 0.19 | -0.46 | -73.02% | 1,150 | 890 | 75.59% |
| CHWY231215P00019500 | 2023-12-11 2:28PM EST | 19.50 | 0.31 | 0.29 | 0.31 | -0.57 | -64.77% | 2,103 | 991 | 75.39% |
| CHWY231215P00020000 | 2023-12-11 3:00PM EST | 20.00 | 0.45 | 0.45 | 0.46 | -0.79 | -63.71% | 3,013 | 9,832 | 73.44% |
| CHWY231215P00020500 | 2023-12-11 3:00PM EST | 20.50 | 0.67 | 0.67 | 0.69 | -0.91 | -57.59% | 434 | 1,187 | 73.63% |
| CHWY231215P00021000 | 2023-12-11 3:00PM EST | 21.00 | 0.93 | 0.92 | 0.94 | -1.13 | -54.85% | 251 | 622 | 70.31% |
| CHWY231215P00021500 | 2023-12-11 1:38PM EST | 21.50 | 1.39 | 1.25 | 1.30 | -2.02 | -59.24% | 69 | 413 | 71.29% |
| CHWY231215P00022000 | 2023-12-11 10:51AM EST | 22.00 | 2.10 | 1.63 | 1.68 | -0.89 | -29.77% | 7 | 169 | 71.09% |
| CHWY231215P00022500 | 2023-12-11 12:02PM EST | 22.50 | 2.23 | 2.06 | 2.11 | -1.06 | -32.22% | 25 | 3,335 | 72.66% |
| CHWY231215P00023000 | 2023-12-11 3:00PM EST | 23.00 | 2.53 | 2.52 | 2.56 | -1.47 | -36.75% | 26 | 293 | 75.00% |
| CHWY231215P00023500 | 2023-12-06 1:07PM EST | 23.50 | 4.80 | 2.93 | 3.05 | 0.00 | - | 5 | 137 | 70.31% |
| CHWY231215P00024000 | 2023-12-11 12:15PM EST | 24.00 | 3.45 | 3.40 | 3.50 | -1.59 | -31.55% | 2 | 193 | 82.81% |
| CHWY231215P00024500 | 2023-12-11 12:56PM EST | 24.50 | 4.10 | 3.90 | 4.00 | -1.15 | -21.90% | 2 | 46 | 50.00% |
| CHWY231215P00025000 | 2023-12-08 11:22AM EST | 25.00 | 5.90 | 4.35 | 4.45 | 0.00 | - | 11 | 106 | 50.00% |
| CHWY231215P00026000 | 2023-12-11 12:56PM EST | 26.00 | 5.60 | 5.35 | 5.45 | -2.50 | -30.86% | 5 | 3 | 50.00% |
| CHWY231215P00027000 | 2023-12-07 11:17AM EST | 27.00 | 6.37 | 6.35 | 6.45 | -1.68 | -20.87% | 1 | 1 | 50.00% |
| CHWY231215P00027500 | 2023-12-11 10:25AM EST | 27.50 | 7.67 | 6.85 | 6.95 | -0.83 | -9.76% | 5 | 7 | 50.00% |
| CHWY231215P00028000 | 2023-12-07 10:37AM EST | 28.00 | 9.30 | 7.40 | 7.50 | 0.00 | - | 2 | 2 | 50.00% |
| CHWY231215P00030000 | 2023-12-07 11:15AM EST | 30.00 | 10.80 | 9.40 | 9.45 | 0.00 | - | 4 | 5 | 50.00% |
| CHWY231215P00032500 | 2023-12-07 11:09AM EST | 32.50 | 13.25 | 11.85 | 11.95 | 0.00 | - | 1 | 3 | 100.00% |
© 2023 Yahoo. All rights reserved.