U.S. Markets closed

Williams-Sonoma, Inc. (WSM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 4:06PM EDT
People also watch
PIRBBBYTIFURBNJWN
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM170721C000425002017-06-22 5:52PM EDT42.505.104.805.100.00-1128.03%
WSM170721C000450002017-06-23 12:15PM EDT45.002.852.502.750.3815.38%1210821.29%
WSM170721C000475002017-06-23 3:49PM EDT47.501.401.251.500.107.69%25984528.78%
WSM170721C000500002017-06-23 3:45PM EDT50.000.450.400.70-0.03-6.25%1183530.96%
WSM170721C000525002017-06-21 11:28AM EDT52.500.120.100.200.00-2132028.91%
WSM170721C000550002017-06-21 10:45AM EDT55.000.020.000.100.00-112632.62%
WSM170721C000600002017-06-02 11:47PM EDT60.000.050.000.100.00-828247.07%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM170721P000350002017-06-09 11:55PM EDT35.000.050.000.050.00-1154.69%
WSM170721P000375002017-06-05 11:25AM EDT37.500.060.000.050.00-7943.75%
WSM170721P000400002017-06-06 9:30AM EDT40.000.210.050.150.00-110441.50%
WSM170721P000425002017-06-22 3:58PM EDT42.500.300.250.35-0.05-14.29%20138037.79%
WSM170721P000450002017-06-23 2:50PM EDT45.000.730.600.80-0.07-8.75%1976434.67%
WSM170721P000475002017-06-23 10:54AM EDT47.502.051.501.750.105.13%71,35833.15%
WSM170721P000500002017-06-20 3:45PM EDT50.003.803.503.700.00-2868141.16%
WSM170721P000525002017-06-13 2:29PM EDT52.503.804.705.100.00-110323.15%
WSM170721P000550002017-06-12 4:44PM EDT55.005.785.706.000.00-2200.00%