U.S. Markets open in 3 hrs 21 mins

Williams-Sonoma, Inc. (WSM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.40+0.83 (+1.74%)
At close: 4:02PM 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 EDT42.505.104.805.100.00-110.00%
WSM170721C000450002017-06-23 12:15PM EDT45.002.852.853.200.3815.38%121080.00%
WSM170721C000475002017-06-27 2:35PM EDT47.501.930.000.000.00-7800.00%
WSM170721C000500002017-06-27 3:50PM EDT50.000.750.000.000.00-12703.13%
WSM170721C000525002017-06-27 3:48PM EDT52.500.250.000.000.00-1,07106.25%
WSM170721C000550002017-06-21 10:45AM EDT55.000.020.000.100.00-112631.45%
WSM170721C000600002017-06-02 11:47PM EDT60.000.050.000.100.00-828247.27%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM170721P000350002017-06-09 11:55PM EDT35.000.050.000.050.00-1156.25%
WSM170721P000375002017-06-05 11:25AM EDT37.500.060.000.050.00-7950.39%
WSM170721P000400002017-06-06 9:30AM EDT40.000.210.050.150.00-110448.63%
WSM170721P000425002017-06-27 2:27PM EDT42.500.100.000.000.00-2012.50%
WSM170721P000450002017-06-27 1:00PM EDT45.000.340.000.000.00-206.25%
WSM170721P000475002017-06-27 3:56PM EDT47.501.150.000.000.00-1701.56%
WSM170721P000500002017-06-26 12:44PM EDT50.003.003.103.30-0.80-21.05%468148.05%
WSM170721P000525002017-06-13 2:29PM EDT52.503.804.705.100.00-110349.32%
WSM170721P000550002017-06-12 4:44PM EDT55.005.785.706.000.00-2200.00%