Singapore markets open in 18 minutes

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.06+1.80 (+4.16%)
At close: 04:00PM EST
44.50 -0.56 (-1.24%)
After hours: 07:40PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY230203C000250002023-01-27 9:33AM EST25.0022.3019.7520.350.00-11407.81%
CHWY230203C000260002023-01-27 10:21AM EST26.0020.3018.7519.250.00-1017353.13%
CHWY230203C000280002023-01-27 1:58PM EST28.0018.8516.7517.250.00-43311.72%
CHWY230203C000295002023-01-31 10:17AM EST29.5014.7515.2515.80+2.00+15.69%21296.88%
CHWY230203C000310002023-01-30 1:36PM EST31.0013.6013.7514.250.00-34254.69%
CHWY230203C000320002023-01-13 11:06AM EST32.0012.1012.7513.250.00--5236.72%
CHWY230203C000340002023-01-30 3:37PM EST34.009.9510.7511.250.00-66201.56%
CHWY230203C000350002023-01-27 2:33PM EST35.0011.309.7510.250.00-221184.38%
CHWY230203C000360002023-01-23 3:03PM EST36.007.528.759.250.00-28167.97%
CHWY230203C000365002023-01-24 11:06AM EST36.507.208.408.800.00--4117.97%
CHWY230203C000370002023-01-27 3:10PM EST37.009.677.808.300.00-54160.55%
CHWY230203C000375002023-01-30 11:43AM EST37.507.907.407.800.00-610104.69%
CHWY230203C000380002023-01-31 10:05AM EST38.006.316.857.30+0.38+6.41%37284.38%
CHWY230203C000385002023-01-31 3:48PM EST38.506.306.406.90-0.10-1.56%115107.03%
CHWY230203C000390002023-01-31 12:33PM EST39.005.555.856.30+0.90+19.35%85173.44%
CHWY230203C000395002023-01-31 3:48PM EST39.505.205.455.85-2.35-31.13%163292.97%
CHWY230203C000400002023-01-31 3:50PM EST40.004.654.955.35+0.23+5.20%8,0115485.94%
CHWY230203C000405002023-01-30 3:59PM EST40.503.154.504.950.00-12,0352,61091.41%
CHWY230203C000410002023-01-31 3:48PM EST41.003.854.104.35+0.37+10.63%34,07083.40%
CHWY230203C000415002023-01-30 3:30PM EST41.502.983.604.000.00-25684.57%
CHWY230203C000420002023-01-31 9:42AM EST42.003.313.203.45-0.44-11.73%224078.71%
CHWY230203C000425002023-01-31 11:28AM EST42.502.702.753.05+0.91+50.84%315276.76%
CHWY230203C000430002023-01-31 2:50PM EST43.002.452.342.73-0.70-22.22%118578.13%
CHWY230203C000435002023-01-31 3:47PM EST43.501.952.142.29+0.69+54.76%4458180.47%
CHWY230203C000440002023-01-31 3:48PM EST44.001.601.791.95+0.46+40.35%8322378.91%
CHWY230203C000445002023-01-31 3:59PM EST44.501.551.551.66+0.63+68.48%2687880.66%
CHWY230203C000450002023-01-31 3:56PM EST45.001.291.271.37+0.49+61.25%15184679.20%
CHWY230203C000455002023-01-31 3:58PM EST45.501.051.041.13+0.18+20.69%12411679.00%
CHWY230203C000460002023-01-31 3:59PM EST46.000.890.860.91+0.44+97.78%10,3385,22079.10%
CHWY230203C000465002023-01-31 3:55PM EST46.500.660.660.73+0.14+26.92%15716877.93%
CHWY230203C000470002023-01-31 3:56PM EST47.000.560.520.59+0.11+24.44%1321,93378.22%
CHWY230203C000475002023-01-31 3:35PM EST47.500.490.400.46+0.09+22.50%5270777.83%
CHWY230203C000480002023-01-31 3:50PM EST48.000.290.310.36-0.04-12.12%6026078.13%
CHWY230203C000485002023-01-31 3:43PM EST48.500.320.230.29+0.15+88.24%5225078.52%
CHWY230203C000490002023-01-31 3:52PM EST49.000.180.180.220.00-26429878.91%
CHWY230203C000495002023-01-31 3:39PM EST49.500.210.130.18+0.06+40.00%415379.69%
CHWY230203C000500002023-01-31 3:59PM EST50.000.130.100.14+0.05+62.50%85684580.47%
CHWY230203C000510002023-01-31 3:54PM EST51.000.040.040.18-0.04-50.00%1920889.84%
CHWY230203C000520002023-01-31 3:54PM EST52.000.040.030.07-0.07-63.64%11516986.33%
CHWY230203C000530002023-01-31 2:36PM EST53.000.050.020.04+0.02+66.67%33118087.50%
CHWY230203C000540002023-01-31 10:35AM EST54.000.020.000.030.00-3114887.50%
CHWY230203C000550002023-01-31 2:14PM EST55.000.020.010.020.00-1568795.31%
CHWY230203C000560002023-01-30 10:34AM EST56.000.020.000.010.00-22622490.63%
CHWY230203C000600002023-01-27 1:41PM EST60.000.030.000.010.00-45115.63%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHWY230203P000250002023-01-03 12:06PM EST25.000.300.000.000.00-9950.00%
CHWY230203P000260002023-01-05 3:16PM EST26.000.310.000.010.00-166212.50%
CHWY230203P000270002023-01-23 2:11PM EST27.000.020.000.010.00-56200.00%
CHWY230203P000280002023-01-09 2:39PM EST28.000.220.000.010.00-1616187.50%
CHWY230203P000290002023-01-20 3:03PM EST29.000.020.000.010.00-708175.00%
CHWY230203P000300002023-01-31 12:16PM EST30.000.010.000.01-0.03-75.00%1138162.50%
CHWY230203P000310002023-01-19 9:32AM EST31.000.130.000.050.00-110181.25%
CHWY230203P000315002023-01-24 2:51PM EST31.500.030.000.170.00--0210.94%
CHWY230203P000320002023-01-26 11:32AM EST32.000.020.000.060.00-331171.88%
CHWY230203P000325002023-01-27 3:32PM EST32.500.020.000.05+0.01+100.00%418160.94%
CHWY230203P000330002023-01-30 9:30AM EST33.000.020.000.030.00-2111143.75%
CHWY230203P000335002023-01-31 2:15PM EST33.500.010.000.04-0.01-50.00%121143.75%
CHWY230203P000340002023-01-31 9:47AM EST34.000.020.000.04+0.01+100.00%2197137.50%
CHWY230203P000345002023-01-31 2:13PM EST34.500.010.000.04-0.01-50.00%134131.25%
CHWY230203P000350002023-01-31 2:02PM EST35.000.020.000.050.00-402511128.13%
CHWY230203P000355002023-01-30 12:53PM EST35.500.020.010.040.00-133138121.88%
CHWY230203P000360002023-01-31 2:15PM EST36.000.030.020.050.00-8189121.88%
CHWY230203P000365002023-01-30 3:57PM EST36.500.050.000.050.00-4687109.38%
CHWY230203P000370002023-01-31 10:41AM EST37.000.040.000.060.00-3131106.25%
CHWY230203P000375002023-01-30 2:47PM EST37.500.050.040.120.00-66111118.75%
CHWY230203P000380002023-01-31 3:25PM EST38.000.080.010.12+0.01+14.29%21438107.42%
CHWY230203P000385002023-01-31 3:11PM EST38.500.080.050.10-0.04-33.33%591103.13%
CHWY230203P000390002023-01-31 3:11PM EST39.000.100.080.16-0.13-56.52%162888106.64%
CHWY230203P000395002023-01-31 3:11PM EST39.500.120.070.16-0.09-42.86%712998.05%
CHWY230203P000400002023-01-31 3:51PM EST40.000.140.100.19-0.20-58.82%33140396.09%
CHWY230203P000405002023-01-31 1:52PM EST40.500.210.140.22-0.15-41.67%2211493.55%
CHWY230203P000410002023-01-31 3:23PM EST41.000.230.190.24-0.33-58.93%10230590.04%
CHWY230203P000415002023-01-31 3:27PM EST41.500.280.240.29-0.27-49.09%817087.50%
CHWY230203P000420002023-01-31 3:51PM EST42.000.400.300.37-0.49-55.06%2,0241,76785.55%
CHWY230203P000425002023-01-31 2:45PM EST42.500.520.390.46-0.48-48.00%2122984.18%
CHWY230203P000430002023-01-31 3:48PM EST43.000.670.500.58-0.69-50.74%9424383.11%
CHWY230203P000435002023-01-31 3:53PM EST43.500.790.650.71-0.80-50.31%9321582.23%
CHWY230203P000440002023-01-31 3:58PM EST44.000.910.810.89-0.50-35.46%5322781.54%
CHWY230203P000445002023-01-31 2:56PM EST44.501.181.001.13-0.63-34.81%6351281.93%
CHWY230203P000450002023-01-31 3:56PM EST45.001.361.241.34-0.56-29.17%5710781.05%
CHWY230203P000455002023-01-31 3:59PM EST45.501.601.501.60-0.67-29.52%5337480.47%
CHWY230203P000460002023-01-31 3:58PM EST46.001.881.791.89-0.77-29.06%1,7501,83579.98%
CHWY230203P000465002023-01-31 10:55AM EST46.502.472.102.28-0.68-21.59%19812781.54%
CHWY230203P000470002023-01-31 3:16PM EST47.002.722.442.71+0.16+6.25%1715283.89%
CHWY230203P000475002023-01-30 11:53AM EST47.503.102.773.000.00-88279.00%
CHWY230203P000480002023-01-30 9:34AM EST48.003.453.003.500.00-144875.78%
CHWY230203P000485002023-01-27 2:29PM EST48.502.973.553.850.00-91778.52%
CHWY230203P000490002023-01-30 2:55PM EST49.005.154.104.350.00-32488.28%
CHWY230203P000495002023-01-27 12:19PM EST49.504.004.454.850.00-243086.72%
CHWY230203P000500002023-01-31 1:22PM EST50.005.704.905.40+0.02+0.35%14193.16%
CHWY230203P000510002023-01-30 2:10PM EST51.006.685.806.350.00-1194.34%
CHWY230203P000530002023-01-25 12:56PM EST53.008.707.808.300.00--0110.94%
CHWY230203P000600002023-01-25 12:55PM EST60.0015.6514.8015.250.00--0165.63%