NasdaqGS - Nasdaq Real Time Price USD

Wix.com Ltd. (WIX)

165.06 -4.94 (-2.91%)
At close: May 28 at 4:00 PM EDT
164.88 -0.18 (-0.11%)
After hours: May 28 at 7:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WIX240621C00040000 5/20/2024 6:33 PM 40 128.51 123.60 127.20 0.00 0.00% 1 4 263.28%
WIX240621C00055000 8/22/2023 7:09 PM 55 40.70 43.20 45.30 0.00 0.00% - 1 0.00%
WIX240621C00075000 12/11/2023 3:13 PM 75 33.15 48.90 53.30 0.00 0.00% - 2 0.00%
WIX240621C00080000 5/16/2024 7:42 PM 80 56.47 83.40 87.40 0.00 0.00% 5 24 140.63%
WIX240621C00082500 10/19/2023 2:19 PM 82.5 16.60 22.30 22.80 0.00 0.00% 1 1 0.00%
WIX240621C00085000 11/27/2023 4:26 PM 85 20.90 42.60 46.80 0.00 0.00% 1 11 0.00%
WIX240621C00087500 10/20/2023 7:12 PM 87.5 13.10 19.00 19.70 0.00 0.00% 5 6 0.00%
WIX240621C00090000 1/12/2024 7:31 PM 90 40.80 45.10 48.50 0.00 0.00% 2 61 0.00%
WIX240621C00092500 12/22/2023 4:51 PM 92.5 35.00 38.30 42.00 0.00 0.00% 1 0 0.00%
WIX240621C00095000 1/10/2024 2:40 PM 95 33.35 38.60 43.50 0.00 0.00% 4 22 0.00%
WIX240621C00097500 11/27/2023 7:19 PM 97.5 14.20 34.20 36.50 0.00 0.00% - 6 0.00%
WIX240621C00100000 5/17/2024 4:06 PM 100 36.32 63.70 67.50 0.00 0.00% 1 36 109.81%
WIX240621C00105000 3/7/2024 3:39 PM 105 40.65 31.70 35.10 0.00 0.00% 8 50 0.00%
WIX240621C00110000 5/15/2024 1:53 PM 110 27.20 53.80 57.60 0.00 0.00% 1 13 94.73%
WIX240621C00115000 5/22/2024 5:52 PM 115 53.70 48.60 52.80 0.00 0.00% 8 60 85.94%
WIX240621C00120000 5/28/2024 2:44 PM 120 47.20 43.90 47.60 -2.10 -4.26% 2 71 78.71%
WIX240621C00125000 5/21/2024 7:21 PM 125 47.40 38.90 42.70 0.00 0.00% 2 72 71.44%
WIX240621C00130000 5/22/2024 5:27 PM 130 39.14 34.00 37.60 0.00 0.00% 2 134 63.23%
WIX240621C00135000 5/24/2024 6:44 PM 135 33.36 29.20 32.70 0.00 0.00% 1 1,878 57.76%
WIX240621C00140000 5/24/2024 7:45 PM 140 26.24 23.80 28.50 -4.76 -15.35% 1 183 52.44%
WIX240621C00145000 5/24/2024 1:51 PM 145 23.70 19.60 23.10 0.00 0.00% 2 213 63.45%
WIX240621C00150000 5/28/2024 5:29 PM 150 17.42 14.80 18.30 -1.66 -8.70% 1 122 54.65%
WIX240621C00155000 5/23/2024 7:58 PM 155 12.39 11.00 14.40 0.00 0.00% 2 211 51.56%
WIX240621C00160000 5/28/2024 2:23 PM 160 9.74 8.40 8.70 -0.61 -5.89% 3 246 35.03%
WIX240621C00165000 5/28/2024 7:46 PM 165 5.90 5.40 5.80 -2.98 -33.56% 31 121 34.18%
WIX240621C00170000 5/28/2024 7:54 PM 170 3.60 3.30 3.60 -2.30 -38.98% 252 486 33.47%
WIX240621C00175000 5/28/2024 7:46 PM 175 2.10 1.90 2.10 -1.80 -46.15% 89 524 33.11%
WIX240621C00180000 5/28/2024 5:50 PM 180 1.10 1.00 1.15 -1.16 -51.33% 7 331 32.91%
WIX240621C00185000 5/28/2024 6:42 PM 185 0.56 0.50 0.60 -0.64 -53.33% 37 554 32.89%
WIX240621C00190000 5/28/2024 6:14 PM 190 0.36 0.20 0.35 -0.26 -41.94% 12 95 34.06%
WIX240621C00195000 5/28/2024 2:02 PM 195 0.25 0.10 1.20 -0.10 -28.57% 6 104 51.90%
WIX240621C00200000 5/28/2024 1:50 PM 200 0.15 0.05 0.40 0.00 0.00% 2 640 44.63%
WIX240621C00210000 5/28/2024 5:55 PM 210 0.10 0.05 0.10 0.00 0.00% 9 595 42.68%
WIX240621C00220000 5/23/2024 3:37 PM 220 0.05 0.00 1.90 0.00 0.00% - 11 72.80%
WIX240621C00230000 5/28/2024 1:55 PM 230 0.05 0.00 0.10 0.00 0.00% 3 191 51.56%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WIX240621P00040000 12/5/2023 5:07 PM 40 0.10 0.00 1.50 0.00 0.00% - 1 299.51%
WIX240621P00045000 11/2/2023 7:02 PM 45 1.00 0.00 0.75 0.00 0.00% - 8 245.70%
WIX240621P00050000 11/28/2023 5:18 PM 50 0.40 0.00 1.30 0.00 0.00% 2 1 248.05%
WIX240621P00055000 10/30/2023 2:37 PM 55 3.00 0.00 0.00 0.00 0.00% 30 31 50.00%
WIX240621P00060000 5/17/2024 7:15 PM 60 0.05 0.00 0.05 0.00 0.00% 2 68 139.84%
WIX240621P00065000 11/15/2023 3:11 PM 65 1.85 0.25 1.10 0.00 0.00% 87 128 198.24%
WIX240621P00070000 12/12/2023 7:20 PM 70 1.45 0.25 0.95 0.00 0.00% 18 14 180.08%
WIX240621P00075000 1/2/2024 8:03 PM 75 1.20 0.35 1.75 0.00 0.00% 47 35 185.55%
WIX240621P00080000 5/17/2024 6:33 PM 80 0.10 0.00 0.05 0.00 0.00% 7 38 101.56%
WIX240621P00082500 5/22/2024 6:35 PM 82.5 0.05 0.00 0.05 0.00 0.00% 1 36 97.66%
WIX240621P00085000 5/17/2024 3:05 PM 85 0.10 0.00 2.15 0.00 0.00% 6 26 160.25%
WIX240621P00087500 5/17/2024 3:02 PM 87.5 0.10 0.00 2.15 0.00 0.00% 1 14 154.20%
WIX240621P00090000 5/17/2024 1:30 PM 90 0.15 0.00 1.55 0.00 0.00% 1 42 138.77%
WIX240621P00092500 2/20/2024 7:21 PM 92.5 2.19 0.05 2.40 0.00 0.00% 1 11 146.63%
WIX240621P00095000 5/23/2024 6:42 PM 95 0.08 0.00 2.15 0.00 0.00% 1 57 136.91%
WIX240621P00097500 5/20/2024 1:32 PM 97.5 0.10 1.05 0.05 0.00 0.00% 5 19 115.04%
WIX240621P00100000 5/23/2024 7:33 PM 100 0.05 0.00 0.05 0.00 0.00% 1 49 72.27%
WIX240621P00105000 5/23/2024 3:32 PM 105 0.05 0.00 0.05 0.00 0.00% 4 673 65.63%
WIX240621P00110000 5/23/2024 4:46 PM 110 0.05 0.00 0.05 0.00 0.00% 3 764 59.38%
WIX240621P00115000 5/28/2024 4:02 PM 115 0.09 0.00 0.10 0.04 80.00% 21 647 57.81%
WIX240621P00120000 5/28/2024 6:07 PM 120 0.05 0.05 0.35 0.00 0.00% 1 1,323 62.70%
WIX240621P00125000 5/24/2024 7:01 PM 125 0.16 0.00 0.15 0.00 0.00% 2 814 53.22%
WIX240621P00130000 5/28/2024 6:03 PM 130 0.15 0.05 0.15 0.01 7.14% 26 314 46.68%
WIX240621P00135000 5/24/2024 6:59 PM 135 0.15 0.05 0.30 0.00 0.00% 16 591 45.51%
WIX240621P00140000 5/28/2024 1:52 PM 140 0.30 0.10 0.30 0.00 0.00% 2 615 38.57%
WIX240621P00145000 5/28/2024 6:29 PM 145 0.35 0.30 0.40 0.00 0.00% 3 292 33.84%
WIX240621P00150000 5/28/2024 5:51 PM 150 0.70 0.65 0.80 0.20 40.00% 6 390 32.30%
WIX240621P00155000 5/28/2024 7:16 PM 155 1.45 1.35 1.55 0.50 52.63% 23 446 30.98%
WIX240621P00160000 5/28/2024 7:57 PM 160 2.80 2.65 2.90 1.10 64.71% 23 1,245 30.26%
WIX240621P00165000 5/28/2024 7:55 PM 165 5.00 4.70 5.00 2.00 66.67% 52 548 29.81%
WIX240621P00170000 5/28/2024 7:55 PM 170 7.80 7.50 7.90 2.71 53.24% 32 756 29.48%
WIX240621P00175000 5/24/2024 7:04 PM 175 9.50 10.60 11.80 0.00 0.00% 5 87 31.34%
WIX240621P00180000 5/23/2024 2:38 PM 180 15.70 13.80 16.50 0.00 0.00% - 29 36.65%
WIX240621P00185000 5/22/2024 2:06 PM 185 17.00 18.30 21.90 0.00 0.00% 4 1 47.19%
WIX240621P00190000 5/21/2024 5:23 PM 190 19.50 23.00 26.70 0.00 0.00% - 1 51.95%
WIX240621P00195000 5/22/2024 2:55 PM 195 28.80 28.40 31.70 0.00 0.00% - 0 58.08%
WIX240621P00200000 5/22/2024 5:37 PM 200 31.20 33.00 36.80 0.00 0.00% - 0 64.92%

Related Tickers

ZS Zscaler, Inc.
164.16
-4.36%
 
SNPS Synopsys, Inc.
587.94
+0.09%
 
OKTA Okta, Inc.
96.15
-1.04%
 
MDB MongoDB, Inc.
335.86
-3.97%
 
PANW Palo Alto Networks, Inc.
308.01
-4.23%
 
CRWD CrowdStrike Holdings, Inc.
346.82
-1.32%
 
NET Cloudflare, Inc.
73.87
-0.43%
 
S SentinelOne, Inc.
20.90
-3.33%
 
CYBR CyberArk Software Ltd.
237.63
-1.61%
 
RAMP LiveRamp Holdings, Inc.
31.12
-2.72%