$33.72
1.243.82%
At close: -
$33.98
0.260.77%
After Hours: Dec 20, 7:58 PM EDT
Comments
Loading...
Chewy (NYSE:CHWY) Stock, Option Chain
Option chain shows key data for Chewy's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Chewy.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price17.55Nov 15, 2024
Change
00%
Bid18
Ask20.8
volume0
Intrest1
Strike
15
15
Last Price0.02Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price13.05Dec 04, 2024
Change
00%
Bid14.95
Ask18.35
volume0
Intrest2
Strike
17.5
17.5
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest143
Last Price13.71Dec 20, 2024
Change
0.866.69%
Bid13
Ask14.15
volume3
Intrest32
Strike
20
20
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest2142
Last Price-
Change
-
Bid11.2
Ask13.75
volume0
Intrest0
Strike
22
22
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask1.99
volume0
Intrest1
Last Price11.07Dec 17, 2024
Change
00%
Bid10.65
Ask13.35
volume0
Intrest4
Strike
22.5
22.5
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest363
Last Price11.15Dec 20, 2024
Change
2.0322.26%
Bid10.15
Ask12.05
volume2
Intrest8
Strike
23
23
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest40
Last Price8.22Dec 19, 2024
Change
00%
Bid9.5
Ask10.25
volume0
Intrest2
Strike
24
24
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest37
Last Price8.85Dec 18, 2024
Change
00%
Bid7.7
Ask9.85
volume0
Intrest151
Strike
25
25
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1635
Last Price5.9Dec 12, 2024
Change
00%
Bid7.2
Ask8.05
volume0
Intrest1
Strike
26
26
Last Price0.02Dec 11, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest32
Last Price-
Change
-
Bid6.55
Ask8.2
volume0
Intrest0
Strike
26.5
26.5
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume3
Intrest58
Last Price7.22Dec 20, 2024
Change
1.0216.45%
Bid4.8
Ask7
volume11
Intrest12
Strike
27
27
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest1538
Last Price5.85Dec 20, 2024
Change
0.448.13%
Bid6
Ask7.2
volume7
Intrest259
Strike
27.5
27.5
Last Price0.03Dec 20, 2024
Change
0.0150%
Bid-
Ask0.05
volume11
Intrest708
Last Price6.35Dec 20, 2024
Change
0.610.43%
Bid4.35
Ask6.65
volume3
Intrest10
Strike
28
28
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest398
Last Price5.65Dec 20, 2024
Change
2.0858.26%
Bid4.05
Ask5.65
volume5
Intrest8
Strike
28.5
28.5
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest250
Last Price5.35Dec 20, 2024
Change
0.6513.83%
Bid4.2
Ask4.85
volume85
Intrest114
Strike
29
29
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.07
volume17
Intrest332
Last Price4.5Dec 20, 2024
Change
0.255.88%
Bid3.2
Ask4.3
volume205
Intrest201
Strike
29.5
29.5
Last Price0.11Dec 20, 2024
Change
0.0583.33%
Bid-
Ask1.27
volume4
Intrest242
Last Price3.83Dec 20, 2024
Change
1.4862.98%
Bid2.95
Ask4
volume425
Intrest2460
Strike
30
30
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume72
Intrest2424
Last Price3.8Dec 20, 2024
Change
1.6375.12%
Bid2.84
Ask3.35
volume14
Intrest90
Strike
30.5
30.5
Last Price0.02Dec 20, 2024
Change
0.0250%
Bid-
Ask0.19
volume43
Intrest290
Last Price2.95Dec 20, 2024
Change
1.3989.1%
Bid2.4
Ask2.96
volume81
Intrest180
Strike
31
31
Last Price0.01Dec 20, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume28
Intrest1562
Last Price2.43Dec 20, 2024
Change
1.43143%
Bid1.98
Ask2.37
volume63
Intrest819
Strike
31.5
31.5
Last Price0.01Dec 20, 2024
Change
0.1694.12%
Bid-
Ask0.01
volume119
Intrest372
Last Price1.76Dec 20, 2024
Change
1.06151.43%
Bid1.59
Ask1.84
volume404
Intrest1119
Strike
32
32
Last Price0.05Dec 20, 2024
Change
0.1473.68%
Bid-
Ask0.05
volume128
Intrest2186
Last Price1.28Dec 20, 2024
Change
0.81172.34%
Bid0.98
Ask1.33
volume5526
Intrest6376
Strike
32.5
32.5
Last Price0.01Dec 20, 2024
Change
0.5698.25%
Bid-
Ask0.07
volume127
Intrest702
Last Price0.97Dec 20, 2024
Change
0.7259.26%
Bid0.52
Ask0.8
volume1606
Intrest2219
Strike
33
33
Last Price0.02Dec 20, 2024
Change
0.8297.62%
Bid-
Ask0.23
volume1190
Intrest439
Last Price0.36Dec 20, 2024
Change
0.23176.92%
Bid0.01
Ask0.31
volume1926
Intrest1969
Strike
33.5
33.5
Last Price0.06Dec 20, 2024
Change
1.6396.45%
Bid0.01
Ask0.07
volume294
Intrest299
Last Price0.04Dec 20, 2024
Change
0.0342.86%
Bid-
Ask0.04
volume1451
Intrest2555
Strike
34
34
Last Price0.25Dec 20, 2024
Change
1.2483.22%
Bid0.18
Ask0.54
volume364
Intrest124
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume176
Intrest903
Strike
34.5
34.5
Last Price0.49Dec 20, 2024
Change
2.1681.51%
Bid0.67
Ask1.01
volume137
Intrest260
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume964
Intrest4354
Strike
35
35
Last Price0.96Dec 20, 2024
Change
1.5561.75%
Bid1.1
Ask1.49
volume55
Intrest260
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume19
Intrest885
Strike
35.5
35.5
Last Price1.03Dec 20, 2024
Change
1.2755.22%
Bid1.37
Ask1.91
volume14
Intrest16
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume103
Intrest692
Strike
36
36
Last Price2.61Dec 17, 2024
Change
00%
Bid1.86
Ask2.51
volume0
Intrest2
Last Price0.75Dec 20, 2024
Change
0.747400%
Bid-
Ask1.26
volume2
Intrest199
Strike
36.5
36.5
Last Price2.68Dec 17, 2024
Change
00%
Bid2.36
Ask3.35
volume0
Intrest3
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume38
Intrest374
Strike
37
37
Last Price4.8Dec 13, 2024
Change
00%
Bid2.66
Ask3.4
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume1
Intrest538
Strike
37.5
37.5
Last Price5.35Dec 13, 2024
Change
00%
Bid2.8
Ask4.75
volume0
Intrest2
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume1
Intrest608
Strike
38
38
Last Price6.25Dec 04, 2024
Change
00%
Bid3.65
Ask5.2
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest66
Strike
39
39
Last Price5.15Nov 21, 2024
Change
00%
Bid4.3
Ask6.3
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume21
Intrest3957
Strike
40
40
Last Price6.65Dec 18, 2024
Change
00%
Bid4.9
Ask7.2
volume0
Intrest0
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest627
Strike
41
41
Last Price7.45Dec 03, 2024
Change
00%
Bid6.25
Ask8.3
volume0
Intrest7
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest556
Strike
42
42
Last Price7.9Nov 26, 2024
Change
00%
Bid7.45
Ask9.25
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest992
Strike
42.5
42.5
Last Price-
Change
-
Bid7.85
Ask9.7
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest428
Strike
45
45
Last Price13.45Dec 05, 2024
Change
00%
Bid9.6
Ask12.4
volume0
Intrest2
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest256
Strike
47.5
47.5
Last Price13.58Dec 03, 2024
Change
00%
Bid12.2
Ask14.9
volume0
Intrest0