$35.87
1.253.61%
At close: -
$36.09
0.220.63%
After Hours: 6:48 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 Price-
Change
-
Bid17.2
Ask20.85
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid15.5
Ask19.45
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid15.2
Ask18.05
volume0
Intrest0
Strike
19
19
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest200
Last Price15.6Nov 21, 2024
Change
6.2566.84%
Bid14.7
Ask16.9
volume1
Intrest20
Strike
20
20
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest326
Last Price-
Change
-
Bid13.85
Ask16.65
volume0
Intrest0
Strike
20.5
20.5
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price13.35Nov 20, 2024
Change
00%
Bid14.8
Ask14.9
volume0
Intrest123
Strike
21
21
Last Price0.08Oct 31, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest17
Last Price7.8Nov 04, 2024
Change
00%
Bid13.1
Ask15.4
volume0
Intrest1
Strike
21.5
21.5
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest201
Last Price7.3Nov 04, 2024
Change
00%
Bid12.7
Ask15
volume0
Intrest1
Strike
22
22
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest94
Last Price-
Change
-
Bid11.25
Ask15
volume0
Intrest0
Strike
22.5
22.5
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Last Price9.37Nov 15, 2024
Change
00%
Bid11.9
Ask13.85
volume0
Intrest8
Strike
23
23
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest115
Last Price-
Change
-
Bid10
Ask14.2
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price8.06Nov 15, 2024
Change
00%
Bid11.6
Ask13.45
volume0
Intrest28
Strike
24
24
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest234
Last Price8.55Nov 19, 2024
Change
00%
Bid10.35
Ask11.5
volume0
Intrest25
Strike
24.5
24.5
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Last Price10.69Nov 21, 2024
Change
1.1411.94%
Bid10.8
Ask11.8
volume1
Intrest85
Strike
25
25
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest329
Last Price8.5Nov 12, 2024
Change
00%
Bid9.1
Ask11.4
volume0
Intrest2
Strike
25.5
25.5
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price9.4Nov 21, 2024
Change
0.758.67%
Bid8.55
Ask10
volume10
Intrest56
Strike
26
26
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest138
Last Price7.6Nov 12, 2024
Change
00%
Bid8.25
Ask11.1
volume0
Intrest2
Strike
26.5
26.5
Last Price0.12Nov 21, 2024
Change
0.111100%
Bid-
Ask0.02
volume2
Intrest9
Last Price8.57Nov 21, 2024
Change
1.0513.96%
Bid8.8
Ask10.2
volume21
Intrest452
Strike
27
27
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest133
Last Price8.05Nov 21, 2024
Change
1.2818.91%
Bid8.3
Ask9.5
volume1
Intrest88
Strike
27.5
27.5
Last Price0.06Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest34
Last Price6.9Nov 21, 2024
Change
0.558.66%
Bid7.8
Ask8
volume1
Intrest593
Strike
28
28
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest611
Last Price6Nov 20, 2024
Change
00%
Bid5.35
Ask9
volume0
Intrest21
Strike
28.5
28.5
Last Price0.5Nov 21, 2024
Change
0.41455.56%
Bid-
Ask0.48
volume10
Intrest34
Last Price5.71Nov 20, 2024
Change
00%
Bid6.45
Ask7
volume0
Intrest120
Strike
29
29
Last Price0.11Nov 21, 2024
Change
0.11000%
Bid-
Ask0.25
volume4
Intrest238
Last Price6.31Nov 21, 2024
Change
1.2925.7%
Bid6.3
Ask7.05
volume1
Intrest77
Strike
29.5
29.5
Last Price0.14Nov 21, 2024
Change
0.12600%
Bid-
Ask0.3
volume2
Intrest69
Last Price5.75Nov 21, 2024
Change
1.2327.21%
Bid5.8
Ask6.8
volume11
Intrest1025
Strike
30
30
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest683
Last Price5.26Nov 21, 2024
Change
1.3133.16%
Bid5.3
Ask6.3
volume21
Intrest145
Strike
30.5
30.5
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.01
volume24
Intrest409
Last Price4.62Nov 21, 2024
Change
127.62%
Bid4.35
Ask5.5
volume34
Intrest531
Strike
31
31
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume9
Intrest200
Last Price4.1Nov 21, 2024
Change
1.1438.51%
Bid2.58
Ask5.7
volume620
Intrest626
Strike
31.5
31.5
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.33
volume11
Intrest102
Last Price3.76Nov 21, 2024
Change
1.1544.06%
Bid3.8
Ask4.4
volume257
Intrest895
Strike
32
32
Last Price0.02Nov 21, 2024
Change
0.0250%
Bid0.01
Ask0.5
volume30
Intrest839
Last Price3.35Nov 21, 2024
Change
1.1652.97%
Bid3.3
Ask3.45
volume14
Intrest1209
Strike
32.5
32.5
Last Price0.01Nov 21, 2024
Change
0.0583.33%
Bid-
Ask0.22
volume60
Intrest608
Last Price2.78Nov 21, 2024
Change
1.0459.77%
Bid2.79
Ask3.05
volume197
Intrest2798
Strike
33
33
Last Price0.01Nov 21, 2024
Change
0.190.91%
Bid-
Ask0.04
volume272
Intrest276
Last Price2.2Nov 21, 2024
Change
0.969.23%
Bid2.29
Ask2.44
volume58
Intrest250
Strike
33.5
33.5
Last Price0.04Nov 21, 2024
Change
0.1780.95%
Bid-
Ask0.15
volume84
Intrest311
Last Price1.9Nov 21, 2024
Change
0.9497.92%
Bid1.86
Ask2.06
volume3681
Intrest3696
Strike
34
34
Last Price0.02Nov 21, 2024
Change
0.3193.94%
Bid0.02
Ask0.05
volume378
Intrest147
Last Price1.24Nov 21, 2024
Change
0.5579.71%
Bid1.4
Ask1.64
volume240
Intrest579
Strike
34.5
34.5
Last Price0.08Nov 21, 2024
Change
0.4785.45%
Bid0.06
Ask0.08
volume571
Intrest289
Last Price0.97Nov 21, 2024
Change
0.52115.56%
Bid0.98
Ask1.05
volume1292
Intrest2142
Strike
35
35
Last Price0.14Nov 21, 2024
Change
0.6983.13%
Bid0.14
Ask0.18
volume217
Intrest42
Last Price0.65Nov 21, 2024
Change
0.37132.14%
Bid0.63
Ask0.8
volume590
Intrest400
Strike
35.5
35.5
Last Price0.32Nov 21, 2024
Change
1.1377.93%
Bid0.3
Ask0.34
volume82
Intrest47
Last Price0.43Nov 21, 2024
Change
0.22104.76%
Bid0.43
Ask0.45
volume851
Intrest339
Strike
36
36
Last Price0.58Nov 21, 2024
Change
2.6281.88%
Bid0.47
Ask0.59
volume38
Intrest33
Last Price0.26Nov 21, 2024
Change
0.1285.71%
Bid0.24
Ask0.26
volume474
Intrest1046
Strike
36.5
36.5
Last Price1.56Nov 21, 2024
Change
-
Bid0.86
Ask0.93
volume40
Intrest0
Last Price0.13Nov 21, 2024
Change
0.0444.44%
Bid0.14
Ask0.17
volume312
Intrest828
Strike
37
37
Last Price3.9Nov 12, 2024
Change
00%
Bid1.13
Ask1.75
volume0
Intrest4
Last Price0.1Nov 21, 2024
Change
0.0342.86%
Bid0.08
Ask0.1
volume880
Intrest42
Strike
37.5
37.5
Last Price-
Change
-
Bid1.46
Ask1.79
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
00%
Bid0.04
Ask0.07
volume79
Intrest220
Strike
38
38
Last Price6.38Nov 19, 2024
Change
00%
Bid1.93
Ask2.55
volume0
Intrest5
Last Price0.04Nov 21, 2024
Change
0.0120%
Bid0.02
Ask0.04
volume81
Intrest469
Strike
38.5
38.5
Last Price-
Change
-
Bid1.93
Ask2.97
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
0.0150%
Bid0.02
Ask0.05
volume3
Intrest337
Strike
39
39
Last Price-
Change
-
Bid1.7
Ask4.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid2.8
Ask4.35
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume274
Intrest1424
Strike
40
40
Last Price4.51Nov 21, 2024
Change
-
Bid3.45
Ask4.5
volume2
Intrest0
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest9
Strike
40.5
40.5
Last Price-
Change
-
Bid4.5
Ask5.4
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.07
volume0
Intrest402
Strike
41
41
Last Price-
Change
-
Bid3.5
Ask6.45
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest23
Strike
41.5
41.5
Last Price-
Change
-
Bid5.2
Ask6.75
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.02
volume54
Intrest87
Strike
42
42
Last Price-
Change
-
Bid5.05
Ask7.35
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest72
Strike
42.5
42.5
Last Price-
Change
-
Bid6.35
Ask7.95
volume0
Intrest0