U.S. Markets closed

Whole Foods Market, Inc. (WFM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.78-0.03 (-0.07%)
At close: 4:00PM EDT

41.76 -0.02 (-0.05%)
After hours: 4:16PM EDT

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 EDT33.008.958.9011.900.00-22436.91%
WFM170728C000335002017-06-16 11:44PM EDT33.501.048.4010.000.00-116116331.84%
WFM170728C000340002017-06-16 11:44PM EDT34.002.088.0011.200.00-33425.59%
WFM170728C000350002017-06-16 3:37PM EDT35.007.556.908.456.74832.10%427284.18%
WFM170728C000355002017-06-16 11:44PM EDT35.506.496.457.950.00-11272.66%
WFM170728C000360002017-06-16 2:54PM EDT36.007.205.907.506.09548.65%24258.01%
WFM170728C000365002017-06-16 11:44PM EDT36.505.705.407.000.00-11243.36%
WFM170728C000370002017-06-09 11:50PM EDT37.000.830.750.960.00-500.00%
WFM170728C000375002017-06-16 11:44PM EDT37.500.524.555.950.00-1616219.14%
WFM170728C000380002017-06-16 11:44PM EDT38.003.903.955.500.00-140201.56%
WFM170728C000385002017-06-16 12:05PM EDT38.503.853.455.053.42795.35%816189.06%
WFM170728C000400002017-06-22 3:43PM EDT40.003.002.853.70-0.05-1.64%1863188.67%
WFM170728C000405002017-07-26 1:27PM EDT40.501.400.851.670.00-2373.05%
WFM170728C000410002017-07-26 3:10PM EDT41.000.800.351.170.00-41558.40%
WFM170728C000415002017-07-27 9:43AM EDT41.500.200.250.65-0.20-50.00%102240.43%
WFM170728C000420002017-07-27 2:01PM EDT42.000.010.000.01-0.03-75.00%3863,7635.86%
WFM170728C000425002017-07-26 1:38PM EDT42.500.030.000.020.00-3028016.80%
WFM170728C000430002017-07-26 10:26AM EDT43.000.080.000.080.00-5411235.94%
WFM170728C000440002017-07-26 1:12PM EDT44.000.020.000.370.00-9016169.92%
WFM170728C000450002017-07-27 3:04PM EDT45.000.090.000.37-0.52-85.25%26988.87%
WFM170728C000460002017-06-23 11:50PM EDT46.000.590.004.900.00-50327.34%
WFM170728C000480002017-06-22 6:03PM EDT48.000.180.014.750.00-2121369.14%
WFM170728C000500002017-07-13 9:51AM EDT50.000.020.000.280.00-116157.03%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFM170728P000305002017-06-16 11:44PM EDT30.500.140.000.610.00-11306.64%
WFM170728P000310002017-07-11 9:31AM EDT31.000.140.000.290.00-10248.44%
WFM170728P000315002017-06-22 6:03PM EDT31.500.030.004.400.00-11561.13%
WFM170728P000320002017-06-19 2:48PM EDT32.000.400.014.75-0.56-58.33%112563.09%
WFM170728P000325002017-06-16 11:44PM EDT32.501.100.000.050.00-116111159.38%
WFM170728P000330002017-06-19 2:25PM EDT33.000.120.004.750.07140.00%1413524.22%
WFM170728P000335002017-06-22 6:03PM EDT33.500.030.004.400.00-55485.94%
WFM170728P000340002017-06-19 2:25PM EDT34.000.080.000.07-1.82-95.79%2117140.63%
WFM170728P000345002017-06-19 2:25PM EDT34.500.090.000.09-0.83-90.22%185137.50%
WFM170728P000350002017-06-19 2:25PM EDT35.000.040.000.10-0.02-33.33%611131.25%
WFM170728P000355002017-06-19 2:25PM EDT35.500.050.004.80-1.23-96.09%51433.59%
WFM170728P000360002017-06-19 2:25PM EDT36.000.080.000.08-0.02-20.00%98109.38%
WFM170728P000365002017-07-18 3:54PM EDT36.500.010.004.450.00-1041379.69%
WFM170728P000370002017-06-16 11:44PM EDT37.000.150.000.640.00-280152.73%
WFM170728P000375002017-07-24 1:43PM EDT37.500.010.000.370.00-1116119.14%
WFM170728P000380002017-06-16 11:44PM EDT38.001.760.000.250.00-1097.27%
WFM170728P000385002017-07-14 11:47PM EDT38.500.260.000.280.00-101089.84%
WFM170728P000395002017-07-27 3:58PM EDT39.500.010.004.600.00-11276.86%
WFM170728P000400002017-07-26 3:47PM EDT40.000.010.000.010.00-11282531.25%
WFM170728P000405002017-07-27 3:58PM EDT40.500.020.000.010.00-515123.44%
WFM170728P000410002017-07-27 11:35AM EDT41.000.010.000.010.00-8614815.63%
WFM170728P000415002017-07-27 3:32PM EDT41.500.020.010.03-0.01-33.33%2156949.96%
WFM170728P000420002017-07-27 1:47PM EDT42.000.240.000.250.014.35%951968.59%
WFM170728P000425002017-07-14 11:47PM EDT42.500.700.000.970.00-4042.97%
WFM170728P000430002017-07-27 12:23PM EDT43.000.800.831.65-0.47-37.01%21473.05%