U.S. Markets closed

Whole Foods Market, Inc. (WFM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.20-0.06 (-0.14%)
At close: 4:00PM EDT

43.19 -0.01 (-0.02%)
After hours: 6:01PM EDT

People also watch
CMGCOSTUASBUXLULU
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFM170623C000225002017-06-02 11:58PM EDT22.5014.1212.3012.950.00-440.00%
WFM170623C000300002017-06-19 9:51AM EDT30.0013.4711.6515.607.05109.81%111371.88%
WFM170623C000310002017-06-19 9:51AM EDT31.0012.4410.0014.506.94126.18%11223.44%
WFM170623C000320002017-06-15 12:16PM EDT32.001.338.8013.200.00-12549.22%
WFM170623C000325002017-06-19 1:32PM EDT32.5010.559.1513.109.59998.96%210306.64%
WFM170623C000330002017-06-21 10:49AM EDT33.0010.099.0012.600.00-23325.39%
WFM170623C000335002017-06-16 2:41PM EDT33.509.158.959.858.742,131.71%6593217.97%
WFM170623C000340002017-06-16 10:38AM EDT34.007.958.459.407.753,875.00%6663221.09%
WFM170623C000345002017-06-16 2:27PM EDT34.508.577.558.908.436,021.43%516210.55%
WFM170623C000350002017-06-19 9:41AM EDT35.008.406.6510.600.658.39%342244.53%
WFM170623C000355002017-06-19 10:45AM EDT35.507.857.3010.101.0515.44%239313.28%
WFM170623C000360002017-06-21 12:26PM EDT36.007.107.057.400.00-1185118.75%
WFM170623C000365002017-06-21 10:56AM EDT36.506.505.809.150.00-479256.84%
WFM170623C000370002017-06-19 2:31PM EDT37.006.395.858.501.3827.54%13,014266.99%
WFM170623C000375002017-06-21 10:45AM EDT37.505.504.857.800.00-226211.33%
WFM170623C000380002017-06-20 12:34PM EDT38.004.854.807.400.00-2029230.27%
WFM170623C000385002017-06-16 12:25PM EDT38.503.933.554.903.899,725.00%18126.17%
WFM170623C000390002017-06-19 11:47AM EDT39.004.282.306.601.2038.96%1030123.83%
WFM170623C000395002017-06-16 1:05PM EDT39.503.122.683.803.023,020.00%3787.11%
WFM170623C000400002017-06-20 2:32PM EDT40.002.803.053.400.00-113757.81%
WFM170623C000410002017-06-22 10:42AM EDT41.001.932.042.25-0.07-3.50%220348.83%
WFM170623C000415002017-06-21 2:44PM EDT41.501.660.504.900.00-327137.50%
WFM170623C000420002017-06-22 3:54PM EDT42.001.221.041.25-0.03-2.40%2850030.86%
WFM170623C000425002017-06-22 3:50PM EDT42.500.650.540.800.046.56%1331226.95%
WFM170623C000430002017-06-22 3:57PM EDT43.000.270.250.30-0.06-18.18%5133,15514.36%
WFM170623C000435002017-06-22 3:54PM EDT43.500.020.010.10-0.13-86.67%331,00916.99%
WFM170623C000440002017-06-22 6:03PM EDT44.000.330.010.050.00-343422.66%
WFM170623C000450002017-06-22 11:31AM EDT45.000.010.010.04-0.07-87.50%9675637.89%
WFM170623C000460002017-06-22 6:03PM EDT46.000.120.000.200.00-20517565.63%
WFM170623C000475002017-06-22 3:54PM EDT47.500.010.000.01-0.09-90.00%2041053.13%
WFM170623C000490002017-06-22 6:03PM EDT49.000.050.000.050.00-43485.16%
WFM170623C000500002017-06-20 12:48PM EDT50.000.050.000.060.00-3566899.22%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFM170623P000300002017-06-09 11:30AM EDT30.000.010.000.08-0.04-80.00%10160234.38%
WFM170623P000305002017-06-02 11:58PM EDT30.500.040.010.110.00-11239.06%
WFM170623P000310002017-06-02 11:58PM EDT31.000.080.020.120.00-1111235.94%
WFM170623P000315002017-06-15 1:40PM EDT31.500.120.000.010.00-2351162.50%
WFM170623P000320002017-06-15 3:52PM EDT32.000.190.000.010.00-36145150.00%
WFM170623P000325002017-06-15 2:10PM EDT32.500.330.000.010.00-2122143.75%
WFM170623P000330002017-06-16 10:37AM EDT33.000.010.000.01-0.49-98.00%768137.50%
WFM170623P000335002017-06-16 12:25PM EDT33.500.010.000.01-0.69-98.57%331131.25%
WFM170623P000340002017-06-20 1:45PM EDT34.000.020.000.200.00-1119190.63%
WFM170623P000345002017-06-21 3:36PM EDT34.500.020.004.400.00-430482.81%
WFM170623P000350002017-06-16 2:18PM EDT35.000.010.000.01-2.00-99.50%42194112.50%
WFM170623P000355002017-06-16 11:31AM EDT35.500.010.000.01-0.51-98.08%2583103.13%
WFM170623P000360002017-06-16 3:06PM EDT36.000.010.000.01-2.89-99.66%10216196.88%
WFM170623P000365002017-06-16 12:13PM EDT36.500.010.000.01-2.60-99.62%31490.63%
WFM170623P000370002017-06-16 9:56AM EDT37.000.020.000.01-1.74-98.86%42884.38%
WFM170623P000375002017-06-15 3:06PM EDT37.504.360.000.010.00-13378.13%
WFM170623P000380002017-06-16 11:14AM EDT38.000.010.000.01-2.28-99.56%104171.88%
WFM170623P000385002017-06-16 3:06PM EDT38.500.040.000.05-2.63-98.50%22180.47%
WFM170623P000390002017-06-02 11:58PM EDT39.004.073.004.250.00-20453.22%
WFM170623P000395002017-06-16 11:44PM EDT39.500.050.000.030.00-24060.16%
WFM170623P000400002017-06-16 11:44PM EDT40.000.030.000.050.00-2057.81%
WFM170623P000405002017-06-19 12:17PM EDT40.500.010.000.010.00-26742.19%
WFM170623P000410002017-06-20 1:20PM EDT41.000.010.000.010.00-10181935.94%
WFM170623P000415002017-06-22 1:52PM EDT41.500.010.000.010.00-589428.13%
WFM170623P000420002017-06-22 2:06PM EDT42.000.010.000.010.00-55,72321.09%
WFM170623P000425002017-06-20 11:51AM EDT42.500.130.020.070.00-121723.44%
WFM170623P000430002017-06-22 3:53PM EDT43.000.070.050.10-0.02-22.22%3792,62914.45%
WFM170623P000435002017-06-21 11:48AM EDT43.500.700.210.520.00-104827.34%
WFM170623P000440002017-06-22 6:03PM EDT44.001.200.641.010.00-1139.84%
WFM170623P000450002017-06-19 11:47AM EDT45.002.101.372.800.052.44%101070.51%