U.S. Markets close in 41 mins.

Whole Foods Market, Inc. (WFM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.835+0.085 (+0.204%)
As of 3:19PM EDT. Market open.
People also watch
CMGCOSTUASBUXLULU
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFM170728C000330002017-06-16 11:44PM EDT33.008.958.9011.900.00-22352.34%
WFM170728C000335002017-06-16 11:44PM EDT33.501.048.4010.000.00-116116265.63%
WFM170728C000340002017-06-16 11:44PM EDT34.002.088.0011.200.00-33343.55%
WFM170728C000350002017-06-16 3:37PM EDT35.007.556.908.456.74832.10%427227.34%
WFM170728C000355002017-06-16 11:44PM EDT35.506.496.457.950.00-11217.97%
WFM170728C000360002017-06-16 2:54PM EDT36.007.205.907.506.09548.65%24206.25%
WFM170728C000365002017-06-16 11:44PM EDT36.505.705.407.000.00-11194.53%
WFM170728C000370002017-06-09 11:50PM EDT37.000.830.750.960.00-500.00%
WFM170728C000375002017-06-16 11:44PM EDT37.500.524.555.950.00-1616175.20%
WFM170728C000380002017-06-16 11:44PM EDT38.003.903.955.500.00-140160.94%
WFM170728C000385002017-06-16 12:05PM EDT38.503.853.455.053.42795.35%816150.98%
WFM170728C000400002017-06-22 3:43PM EDT40.003.002.853.70-0.05-1.64%1863151.37%
WFM170728C000405002017-07-26 1:27PM EDT40.501.400.891.68-0.16-10.26%2157.23%
WFM170728C000410002017-07-26 1:39PM EDT41.001.100.421.000.1920.88%21331.25%
WFM170728C000415002017-07-26 2:11PM EDT41.500.400.050.630.00-101229.30%
WFM170728C000420002017-07-26 3:00PM EDT42.000.040.010.040.00-2,1152,7716.74%
WFM170728C000425002017-07-26 1:38PM EDT42.500.030.000.06-0.02-40.00%3025017.97%
WFM170728C000430002017-07-26 10:26AM EDT43.000.080.000.030.06300.00%545821.49%
WFM170728C000440002017-07-26 1:12PM EDT44.000.020.010.200.00-907157.62%
WFM170728C000450002017-06-23 1:48PM EDT45.000.610.251.000.1429.79%467113.28%
WFM170728C000460002017-06-23 11:50PM EDT46.000.590.004.900.00-50265.82%
WFM170728C000480002017-06-22 6:03PM EDT48.000.180.014.750.00-2121300.00%
WFM170728C000500002017-07-13 9:51AM EDT50.000.020.000.280.00-116127.34%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFM170728P000305002017-06-16 11:44PM EDT30.500.140.000.610.00-11251.17%
WFM170728P000310002017-07-11 9:31AM EDT31.000.140.000.290.00-10203.52%
WFM170728P000315002017-06-22 6:03PM EDT31.500.030.004.400.00-11459.18%
WFM170728P000320002017-06-19 2:48PM EDT32.000.400.014.75-0.56-58.33%112460.74%
WFM170728P000325002017-06-16 11:44PM EDT32.501.100.000.050.00-116111129.69%
WFM170728P000330002017-06-19 2:25PM EDT33.000.120.004.750.07140.00%1413429.10%
WFM170728P000335002017-06-22 6:03PM EDT33.500.030.004.400.00-55397.85%
WFM170728P000340002017-06-19 2:25PM EDT34.000.080.000.07-1.82-95.79%2117115.63%
WFM170728P000345002017-06-19 2:25PM EDT34.500.090.000.09-0.83-90.22%185113.28%
WFM170728P000350002017-06-19 2:25PM EDT35.000.040.000.10-0.02-33.33%611107.81%
WFM170728P000355002017-06-19 2:25PM EDT35.500.050.004.80-1.23-96.09%51355.08%
WFM170728P000360002017-06-19 2:25PM EDT36.000.080.000.08-0.02-20.00%9889.84%
WFM170728P000365002017-07-18 3:54PM EDT36.500.010.004.450.00-1041311.13%
WFM170728P000370002017-06-16 11:44PM EDT37.000.150.000.640.00-280125.59%
WFM170728P000375002017-07-24 1:43PM EDT37.500.010.000.010.00-111650.00%
WFM170728P000380002017-06-16 11:44PM EDT38.001.760.000.250.00-1080.08%
WFM170728P000385002017-07-14 11:47PM EDT38.500.260.000.280.00-101074.22%
WFM170728P000395002017-07-26 2:57PM EDT39.500.010.000.010.00-1131.25%
WFM170728P000400002017-07-26 2:44PM EDT40.000.010.000.01-0.01-50.00%11173925.78%
WFM170728P000410002017-07-26 9:48AM EDT41.000.010.000.120.00-1004827.34%
WFM170728P000415002017-07-26 3:00PM EDT41.500.040.020.04-0.02-33.33%25342310.16%
WFM170728P000420002017-07-26 2:32PM EDT42.000.300.230.280.0520.00%13711112.31%
WFM170728P000425002017-07-14 11:47PM EDT42.500.700.000.970.00-4037.89%
WFM170728P000430002017-07-26 2:14PM EDT43.001.270.831.590.3030.93%51958.01%