WSM - Williams-Sonoma, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM180615C000450002018-05-21 11:25PM EDT45.003.783.703.900.00-2041.41%
WSM180615C000475002018-05-21 2:32PM EDT47.502.202.102.25-0.32-12.70%8659439.26%
WSM180615C000500002018-05-21 3:50PM EDT50.001.001.001.10-0.31-23.66%2041,01337.45%
WSM180615C000525002018-05-21 3:56PM EDT52.500.450.350.45-0.10-18.18%2361,02536.23%
WSM180615C000550002018-05-21 1:20PM EDT55.000.170.100.20-0.02-10.53%2824737.70%
WSM180615C000575002018-05-14 3:31PM EDT57.500.060.000.10-0.04-40.00%16340.23%
WSM180615C000600002018-04-27 12:58PM EDT60.000.050.000.150.00-5551.47%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSM180615P000350002018-05-21 10:58AM EDT35.000.050.000.05+0.02+66.67%1153.91%
WSM180615P000375002018-05-11 11:56PM EDT37.500.110.000.100.00-4054.49%
WSM180615P000425002018-05-21 3:41PM EDT42.500.250.250.30+0.01+4.17%1,0119440.82%
WSM180615P000450002018-05-21 3:06PM EDT45.000.700.650.75+0.13+22.81%1953239.16%
WSM180615P000475002018-05-21 3:31PM EDT47.501.651.551.60+0.35+26.92%9891,70737.45%
WSM180615P000500002018-05-21 3:41PM EDT50.003.102.903.00+0.55+21.57%12643436.60%
WSM180615P000525002018-05-18 3:32PM EDT52.504.354.204.50+0.11+2.59%121820.80%
WSM180615P000575002018-05-14 3:31PM EDT57.509.318.609.90-0.19-2.00%1157.86%